154,689$
-2,18%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 187,68 | 188,20 | 176,35 | 179,07 | -3,71% | 397.762,00 |
| 05.02.2025 | 188,54 | 188,54 | 183,39 | 185,96 | -0,09% | 342.446,00 |
| 04.02.2025 | 174,79 | 188,79 | 174,79 | 186,12 | 7,60% | 551.175,00 |
| 03.02.2025 | 174,83 | 181,85 | 172,98 | 172,98 | -3,98% | 449.344,00 |
| 31.01.2025 | 174,00 | 182,60 | 171,53 | 180,15 | 4,75% | 400.254,00 |
| 30.01.2025 | 172,25 | 173,89 | 170,50 | 171,98 | 0,41% | 228.733,00 |
| 29.01.2025 | 175,14 | 177,16 | 169,00 | 171,28 | -2,15% | 274.780,00 |
| 28.01.2025 | 179,69 | 179,69 | 172,99 | 175,04 | -0,85% | 233.665,00 |
| 27.01.2025 | 176,00 | 178,93 | 170,17 | 176,55 | -2,12% | 387.485,00 |
| 24.01.2025 | 181,57 | 182,04 | 179,23 | 180,36 | -0,67% | 319.408,00 |
| 23.01.2025 | 177,63 | 182,64 | 176,50 | 181,57 | 2,07% | 375.829,00 |
| 22.01.2025 | 178,38 | 180,00 | 175,85 | 177,88 | 0,20% | 384.893,00 |
| 21.01.2025 | 171,00 | 177,63 | 171,00 | 177,52 | 5,20% | 444.967,00 |
| 17.01.2025 | 167,96 | 170,88 | 164,90 | 168,74 | 2,03% | 317.743,00 |
| 16.01.2025 | 168,00 | 168,61 | 163,17 | 165,39 | -1,28% | 288.480,00 |
| 15.01.2025 | 168,40 | 171,00 | 166,27 | 167,53 | 1,74% | 365.491,00 |
| 14.01.2025 | 163,73 | 168,97 | 163,00 | 164,66 | 1,57% | 283.466,00 |
| 13.01.2025 | 161,28 | 162,34 | 157,25 | 162,11 | -1,77% | 423.626,00 |
| 10.01.2025 | 160,86 | 167,25 | 160,15 | 165,03 | 0,99% | 332.055,00 |
| 08.01.2025 | 161,41 | 164,00 | 158,04 | 163,41 | 0,23% | 321.843,00 |
| 07.01.2025 | 164,45 | 168,00 | 161,55 | 163,04 | -0,42% | 335.841,00 |
| 06.01.2025 | 163,23 | 164,00 | 160,52 | 163,73 | 1,69% | 333.920,00 |
| 03.01.2025 | 157,36 | 161,55 | 157,18 | 161,01 | 2,91% | 340.648,00 |
| 02.01.2025 | 157,87 | 161,71 | 155,28 | 156,45 | 1,66% | 318.129,00 |
| 31.12.2024 | 156,74 | 157,46 | 153,71 | 153,89 | -0,83% | 266.272,00 |
| 30.12.2024 | 155,27 | 155,95 | 152,76 | 155,18 | -1,57% | 342.595,00 |
| 27.12.2024 | 161,01 | 161,49 | 154,62 | 157,66 | -2,38% | 345.693,00 |
| 26.12.2024 | 158,11 | 162,21 | 158,00 | 161,50 | 0,86% | 269.487,00 |
| 24.12.2024 | 161,20 | 161,86 | 158,71 | 160,12 | -0,67% | 164.252,00 |
| 23.12.2024 | 164,60 | 164,81 | 159,32 | 161,20 | -1,73% | 397.718,00 |
| 20.12.2024 | 158,18 | 165,62 | 158,18 | 164,03 | 1,35% | 1.373.229,00 |
| 19.12.2024 | 156,93 | 161,85 | 156,07 | 161,84 | 3,74% | 526.626,00 |
| 18.12.2024 | 163,86 | 165,25 | 155,32 | 156,00 | -4,90% | 805.887,00 |
| 17.12.2024 | 168,61 | 168,61 | 159,63 | 164,04 | -2,82% | 732.689,00 |
| 16.12.2024 | 159,55 | 172,08 | 159,22 | 168,80 | 7,86% | 1.118.827,00 |
| 13.12.2024 | 153,45 | 156,60 | 151,42 | 156,50 | 1,70% | 611.458,00 |
| 12.12.2024 | 154,26 | 156,73 | 152,19 | 153,88 | -0,30% | 487.888,00 |
| 11.12.2024 | 154,84 | 155,97 | 150,50 | 154,35 | 0,41% | 777.900,00 |
| 10.12.2024 | 159,58 | 160,24 | 153,00 | 153,72 | -4,18% | 960.075,00 |
| 09.12.2024 | 163,67 | 164,88 | 159,73 | 160,42 | -1,78% | 752.709,00 |
| 06.12.2024 | 166,01 | 167,30 | 161,00 | 163,33 | -1,38% | 808.058,00 |
| 05.12.2024 | 175,00 | 180,83 | 162,27 | 165,62 | -15,88% | 2.547.903,00 |
| 04.12.2024 | 194,03 | 199,20 | 192,29 | 196,89 | 1,96% | 695.797,00 |
| 03.12.2024 | 203,20 | 203,20 | 192,80 | 193,10 | -4,97% | 548.262,00 |
| 02.12.2024 | 197,00 | 203,57 | 192,50 | 203,19 | 4,47% | 473.939,00 |
| 29.11.2024 | 194,00 | 196,00 | 192,60 | 194,50 | 1,90% | 199.736,00 |
| 27.11.2024 | 197,36 | 199,56 | 190,50 | 190,87 | -2,87% | 259.916,00 |
| 26.11.2024 | 196,17 | 203,69 | 193,00 | 196,50 | 1,76% | 437.870,00 |
| 25.11.2024 | 199,16 | 201,62 | 192,30 | 193,11 | -1,43% | 375.782,00 |
| 22.11.2024 | 196,29 | 199,74 | 195,63 | 195,91 | 0,85% | 323.318,00 |
| 21.11.2024 | 198,14 | 204,52 | 193,00 | 194,26 | -2,06% | 537.372,00 |
| 20.11.2024 | 204,01 | 205,05 | 191,12 | 198,34 | 1,77% | 719.460,00 |
| 19.11.2024 | 192,40 | 197,69 | 189,26 | 194,89 | -1,11% | 860.514,00 |
| 18.11.2024 | 199,48 | 200,94 | 195,58 | 197,07 | -1,49% | 265.381,00 |
| 15.11.2024 | 203,82 | 204,50 | 197,61 | 200,06 | -2,05% | 344.740,00 |
| 14.11.2024 | 216,14 | 219,98 | 203,04 | 204,25 | -6,12% | 430.787,00 |
| 13.11.2024 | 217,44 | 227,65 | 217,18 | 217,56 | -0,25% | 382.844,00 |
| 12.11.2024 | 228,57 | 231,94 | 213,54 | 218,11 | -7,28% | 432.200,00 |
| 11.11.2024 | 232,00 | 236,60 | 228,23 | 235,24 | 3,23% | 351.380,00 |
| 08.11.2024 | 225,27 | 231,50 | 222,00 | 227,87 | 1,87% | 320.947,00 |
| 07.11.2024 | 213,01 | 224,99 | 213,01 | 223,69 | 3,43% | 267.809,00 |
| 06.11.2024 | 227,55 | 232,00 | 203,21 | 216,27 | -1,55% | 788.152,00 |
| 05.11.2024 | 216,27 | 220,26 | 215,21 | 219,67 | 1,94% | 235.094,00 |
| 04.11.2024 | 213,57 | 219,28 | 213,00 | 215,49 | -0,24% | 124.777,00 |
| 01.11.2024 | 217,13 | 219,89 | 215,60 | 216,00 | 0,48% | 168.731,00 |
| 31.10.2024 | 215,78 | 217,32 | 211,46 | 214,96 | -0,76% | 220.623,00 |
| 30.10.2024 | 219,31 | 221,19 | 216,24 | 216,60 | -1,92% | 198.969,00 |
| 29.10.2024 | 220,20 | 221,69 | 218,00 | 220,85 | 0,02% | 139.407,00 |
| 28.10.2024 | 222,06 | 222,58 | 217,97 | 220,80 | -0,05% | 150.231,00 |
| 25.10.2024 | 216,69 | 221,11 | 215,91 | 220,90 | 2,43% | 182.474,00 |
| 24.10.2024 | 214,68 | 218,83 | 214,41 | 215,66 | 0,45% | 142.385,00 |
| 23.10.2024 | 215,68 | 217,14 | 212,14 | 214,68 | -0,83% | 154.901,00 |
| 22.10.2024 | 219,52 | 220,00 | 214,68 | 216,48 | -1,83% | 207.419,00 |
| 21.10.2024 | 217,69 | 227,18 | 217,69 | 220,51 | 1,63% | 227.471,00 |
| 18.10.2024 | 216,00 | 218,99 | 215,12 | 216,97 | 0,62% | 170.648,00 |
| 17.10.2024 | 221,32 | 221,34 | 215,10 | 215,63 | -2,09% | 239.731,00 |
| 16.10.2024 | 215,74 | 221,52 | 215,20 | 220,23 | 2,86% | 257.275,00 |
| 15.10.2024 | 215,44 | 217,35 | 209,52 | 214,11 | -0,49% | 298.071,00 |
| 14.10.2024 | 218,00 | 219,00 | 214,30 | 215,17 | -0,10% | 276.753,00 |
| 11.10.2024 | 205,80 | 217,50 | 205,80 | 215,39 | 4,24% | 314.920,00 |
| 10.10.2024 | 207,12 | 212,11 | 203,96 | 206,62 | -0,82% | 300.361,00 |
| 09.10.2024 | 207,47 | 209,00 | 205,19 | 208,32 | 0,25% | 187.144,00 |
| 08.10.2024 | 206,54 | 209,32 | 205,59 | 207,80 | 1,23% | 218.952,00 |
| 07.10.2024 | 208,18 | 209,00 | 203,55 | 205,28 | -1,28% | 219.851,00 |
| 04.10.2024 | 203,16 | 208,65 | 201,00 | 207,95 | 3,34% | 225.949,00 |
| 03.10.2024 | 203,66 | 204,43 | 199,50 | 201,23 | -1,36% | 348.832,00 |
| 02.10.2024 | 215,67 | 217,26 | 203,72 | 204,00 | -3,35% | 512.647,00 |
| 01.10.2024 | 200,62 | 219,25 | 200,46 | 211,06 | 5,35% | 739.324,00 |
| 30.09.2024 | 198,00 | 200,78 | 196,61 | 200,35 | 0,56% | 268.868,00 |