261,918$
-8,08%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 263,60 | 269,98 | 260,23 | 262,02 | -8,05% | - |
| 30.06.2025 | 283,69 | 295,90 | 279,01 | 284,95 | 2,47% | 1.678.487,00 |
| 27.06.2025 | 279,00 | 285,99 | 270,01 | 278,07 | 2,09% | 3.352.690,00 |
| 26.06.2025 | 238,00 | 272,57 | 237,30 | 272,37 | 15,93% | 4.686.658,00 |
| 25.06.2025 | 223,84 | 250,00 | 223,50 | 234,94 | 21,55% | 6.343.615,00 |
| 24.06.2025 | 193,00 | 195,65 | 187,88 | 193,28 | 1,07% | 1.576.279,00 |
| 23.06.2025 | 191,00 | 197,58 | 189,69 | 191,23 | 0,83% | 969.748,00 |
| 20.06.2025 | 190,99 | 193,55 | 186,76 | 189,65 | -0,21% | 1.164.677,00 |
| 18.06.2025 | 190,17 | 195,45 | 189,39 | 190,04 | 0,69% | 801.064,00 |
| 17.06.2025 | 187,02 | 191,42 | 186,55 | 188,73 | 1,10% | 657.493,00 |
| 16.06.2025 | 197,40 | 197,68 | 186,44 | 186,67 | -4,32% | 712.144,00 |
| 13.06.2025 | 193,90 | 199,00 | 191,47 | 195,10 | 2,62% | 774.038,00 |
| 12.06.2025 | 187,81 | 191,49 | 185,77 | 190,12 | 0,32% | 339.047,00 |
| 11.06.2025 | 190,00 | 190,01 | 183,50 | 189,52 | -0,05% | 612.809,00 |
| 10.06.2025 | 195,72 | 196,37 | 187,10 | 189,62 | -3,12% | 547.830,00 |
| 09.06.2025 | 196,36 | 202,74 | 191,73 | 195,72 | 2,53% | 1.058.764,00 |
| 06.06.2025 | 189,55 | 201,70 | 188,08 | 190,89 | 2,24% | 1.130.150,00 |
| 05.06.2025 | 185,99 | 189,95 | 184,50 | 186,71 | 1,76% | 723.847,00 |
| 04.06.2025 | 187,83 | 187,83 | 178,69 | 183,48 | -1,44% | 718.221,00 |
| 03.06.2025 | 182,40 | 188,56 | 181,87 | 186,16 | 3,19% | 635.796,00 |
| 02.06.2025 | 183,00 | 188,75 | 177,33 | 180,41 | 1,34% | 757.841,00 |
| 30.05.2025 | 172,18 | 178,78 | 170,31 | 178,03 | 3,21% | 1.092.267,00 |
| 29.05.2025 | 177,93 | 178,94 | 171,98 | 172,49 | -2,21% | 296.914,00 |
| 28.05.2025 | 177,93 | 180,72 | 175,95 | 176,38 | -0,99% | 492.542,00 |
| 27.05.2025 | 170,52 | 178,50 | 170,27 | 178,14 | 5,36% | 560.845,00 |
| 23.05.2025 | 163,75 | 169,62 | 162,03 | 169,07 | 0,85% | 278.365,00 |
| 22.05.2025 | 166,75 | 168,97 | 164,90 | 167,64 | 0,55% | 408.031,00 |
| 21.05.2025 | 169,00 | 169,20 | 163,43 | 166,73 | -1,51% | 518.430,00 |
| 20.05.2025 | 160,93 | 169,58 | 160,46 | 169,29 | 5,07% | 504.341,00 |
| 19.05.2025 | 162,57 | 164,29 | 159,64 | 161,12 | -1,81% | 337.484,00 |
| 16.05.2025 | 165,92 | 166,49 | 163,52 | 164,09 | -0,85% | 316.654,00 |
| 15.05.2025 | 163,82 | 166,56 | 163,59 | 165,49 | 1,02% | 244.338,00 |
| 14.05.2025 | 166,85 | 168,06 | 163,70 | 163,82 | -1,67% | 343.900,00 |
| 13.05.2025 | 169,27 | 171,44 | 166,00 | 166,60 | -0,32% | 411.414,00 |
| 12.05.2025 | 171,07 | 171,44 | 164,68 | 167,13 | 1,00% | 478.397,00 |
| 09.05.2025 | 168,36 | 168,95 | 163,20 | 165,47 | -1,73% | 368.867,00 |
| 08.05.2025 | 162,79 | 169,00 | 161,50 | 168,38 | 5,23% | 490.220,00 |
| 07.05.2025 | 158,50 | 160,52 | 155,69 | 160,01 | 0,95% | 271.672,00 |
| 06.05.2025 | 160,00 | 162,00 | 154,39 | 158,50 | -2,14% | 386.579,00 |
| 05.05.2025 | 159,09 | 163,50 | 156,94 | 161,96 | 2,00% | 441.995,00 |
| 02.05.2025 | 156,41 | 160,01 | 155,22 | 158,79 | 2,29% | 310.779,00 |
| 01.05.2025 | 153,12 | 157,73 | 150,29 | 155,23 | 2,45% | 386.395,00 |
| 30.04.2025 | 150,99 | 152,25 | 148,02 | 151,52 | -1,12% | 262.830,00 |
| 29.04.2025 | 149,66 | 154,48 | 149,22 | 153,24 | 2,36% | 292.542,00 |
| 28.04.2025 | 150,25 | 154,00 | 147,17 | 149,71 | 0,08% | 227.650,00 |
| 25.04.2025 | 148,93 | 151,42 | 147,95 | 149,59 | 0,43% | 306.994,00 |
| 24.04.2025 | 145,94 | 150,36 | 142,20 | 148,95 | 1,87% | 353.144,00 |
| 23.04.2025 | 155,01 | 156,35 | 146,05 | 146,21 | -2,64% | 445.077,00 |
| 22.04.2025 | 146,61 | 150,58 | 145,44 | 150,18 | 4,15% | 420.856,00 |
| 21.04.2025 | 146,41 | 146,93 | 141,09 | 144,20 | -2,31% | 276.132,00 |
| 17.04.2025 | 143,98 | 147,97 | 143,27 | 147,61 | 2,64% | 381.792,00 |
| 16.04.2025 | 139,00 | 144,15 | 138,00 | 143,81 | 2,72% | 343.447,00 |
| 15.04.2025 | 141,74 | 144,11 | 138,89 | 140,00 | -1,96% | 388.357,00 |
| 14.04.2025 | 149,63 | 149,77 | 140,91 | 142,80 | -2,41% | 498.581,00 |
| 11.04.2025 | 139,10 | 148,02 | 137,41 | 146,33 | 5,30% | 513.359,00 |
| 10.04.2025 | 135,60 | 141,20 | 134,50 | 138,97 | 0,79% | 681.650,00 |
| 09.04.2025 | 120,70 | 140,63 | 119,25 | 137,88 | 13,76% | 947.978,00 |
| 08.04.2025 | 120,82 | 122,49 | 114,91 | 121,20 | 6,81% | 954.377,00 |
| 07.04.2025 | 106,10 | 116,26 | 102,25 | 113,47 | 1,63% | 634.733,00 |
| 04.04.2025 | 113,00 | 115,00 | 110,11 | 111,65 | -5,06% | 561.339,00 |
| 03.04.2025 | 120,36 | 123,15 | 116,02 | 117,60 | -7,28% | 377.053,00 |
| 02.04.2025 | 120,24 | 128,05 | 119,59 | 126,84 | 4,15% | 353.419,00 |
| 01.04.2025 | 119,28 | 122,79 | 118,65 | 121,79 | 2,29% | 444.631,00 |
| 31.03.2025 | 118,39 | 120,28 | 115,35 | 119,06 | -1,55% | 428.663,00 |
| 28.03.2025 | 124,22 | 124,22 | 119,47 | 120,93 | -2,15% | 320.583,00 |
| 27.03.2025 | 125,83 | 126,61 | 123,01 | 123,59 | -1,91% | 253.989,00 |
| 26.03.2025 | 131,50 | 132,01 | 124,35 | 126,00 | -3,96% | 317.376,00 |
| 25.03.2025 | 130,00 | 131,40 | 128,34 | 131,20 | 1,95% | 319.739,00 |
| 24.03.2025 | 127,10 | 129,37 | 126,30 | 128,69 | 2,94% | 285.169,00 |
| 21.03.2025 | 123,83 | 125,15 | 122,47 | 125,01 | -0,07% | 734.207,00 |
| 20.03.2025 | 124,54 | 125,35 | 123,50 | 125,10 | -0,50% | 215.107,00 |
| 19.03.2025 | 125,29 | 127,49 | 123,92 | 125,73 | 0,75% | 325.852,00 |
| 18.03.2025 | 125,50 | 125,55 | 121,14 | 124,79 | -0,76% | 409.168,00 |
| 17.03.2025 | 128,67 | 129,16 | 124,30 | 125,74 | -2,87% | 392.466,00 |
| 14.03.2025 | 126,76 | 129,86 | 124,50 | 129,45 | 4,40% | 487.720,00 |
| 13.03.2025 | 121,81 | 124,05 | 120,43 | 123,99 | 2,02% | 409.397,00 |
| 12.03.2025 | 125,32 | 126,55 | 120,84 | 121,53 | -1,99% | 486.160,00 |
| 11.03.2025 | 123,37 | 126,23 | 121,77 | 124,00 | 0,53% | 557.762,00 |
| 10.03.2025 | 130,04 | 130,49 | 121,62 | 123,35 | -6,79% | 718.274,00 |
| 07.03.2025 | 134,89 | 134,89 | 128,91 | 132,33 | -2,03% | 668.313,00 |
| 06.03.2025 | 134,81 | 136,23 | 131,10 | 135,07 | -0,46% | 705.508,00 |
| 05.03.2025 | 110,07 | 138,21 | 110,07 | 135,69 | -4,44% | 2.984.866,00 |
| 04.03.2025 | 140,25 | 143,56 | 135,17 | 141,99 | -0,47% | 997.506,00 |
| 03.03.2025 | 149,85 | 150,83 | 141,67 | 142,66 | -4,65% | 529.099,00 |
| 28.02.2025 | 150,63 | 153,23 | 147,23 | 149,62 | -1,48% | 452.167,00 |
| 27.02.2025 | 155,87 | 157,00 | 151,60 | 151,86 | -1,16% | 256.172,00 |
| 26.02.2025 | 152,36 | 157,82 | 150,00 | 153,65 | 1,22% | 379.736,00 |
| 25.02.2025 | 152,01 | 153,68 | 145,97 | 151,80 | -0,77% | 478.281,00 |
| 24.02.2025 | 154,79 | 156,48 | 149,02 | 152,98 | -1,17% | 335.032,00 |
| 21.02.2025 | 160,02 | 160,25 | 153,16 | 154,79 | -2,11% | 341.437,00 |
| 20.02.2025 | 158,63 | 159,42 | 154,41 | 158,13 | -0,45% | 284.250,00 |
| 19.02.2025 | 157,06 | 161,61 | 156,20 | 158,84 | 2,28% | 468.076,00 |
| 18.02.2025 | 158,24 | 160,05 | 153,97 | 155,30 | -1,24% | 523.459,00 |
| 17.02.2025 | 157,24 | 157,87 | 156,51 | 157,25 | 0,17% | - |
| 14.02.2025 | 160,98 | 161,33 | 156,40 | 156,99 | -2,70% | 484.780,00 |
| 13.02.2025 | 168,25 | 168,60 | 159,37 | 161,34 | -3,79% | 625.545,00 |
| 12.02.2025 | 175,27 | 178,80 | 162,95 | 167,70 | -6,50% | 703.443,00 |
| 11.02.2025 | 181,00 | 181,02 | 176,98 | 179,35 | -1,54% | 248.703,00 |
| 10.02.2025 | 177,47 | 182,65 | 175,86 | 182,15 | 2,95% | 253.282,00 |
| 07.02.2025 | 179,08 | 180,30 | 176,06 | 176,93 | -1,20% | 244.405,00 |