169,949$
0,72%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 196,55 | 200,83 | 196,36 | 199,23 | 2,33% | 297.464,00 |
| 26.09.2024 | 200,00 | 200,00 | 194,36 | 194,70 | -1,04% | 255.389,00 |
| 25.09.2024 | 197,97 | 201,01 | 194,73 | 196,75 | -0,61% | 269.218,00 |
| 24.09.2024 | 203,80 | 203,80 | 197,33 | 197,95 | -3,20% | 361.374,00 |
| 23.09.2024 | 190,30 | 205,28 | 190,04 | 204,50 | 11,90% | 702.333,00 |
| 20.09.2024 | 180,10 | 184,29 | 177,62 | 182,76 | 1,71% | 687.834,00 |
| 19.09.2024 | 178,27 | 180,94 | 175,25 | 179,69 | 2,93% | 295.477,00 |
| 18.09.2024 | 174,47 | 180,65 | 171,27 | 174,58 | -0,22% | 374.681,00 |
| 17.09.2024 | 171,77 | 176,82 | 171,77 | 174,96 | 0,83% | 474.318,00 |
| 16.09.2024 | 187,19 | 188,18 | 171,23 | 173,52 | -9,68% | 1.138.999,00 |
| 13.09.2024 | 187,00 | 192,38 | 185,50 | 192,11 | 3,61% | 208.929,00 |
| 12.09.2024 | 183,28 | 186,53 | 181,91 | 185,42 | 0,64% | 169.760,00 |
| 11.09.2024 | 180,74 | 184,24 | 175,96 | 184,24 | 1,95% | 177.748,00 |
| 10.09.2024 | 180,40 | 184,61 | 178,62 | 180,71 | -0,09% | 274.894,00 |
| 09.09.2024 | 180,27 | 182,30 | 178,69 | 180,88 | 0,78% | 277.268,00 |
| 06.09.2024 | 183,29 | 186,42 | 175,85 | 179,47 | -2,32% | 421.478,00 |
| 05.09.2024 | 191,01 | 206,80 | 181,99 | 183,73 | -5,31% | 754.383,00 |
| 04.09.2024 | 191,72 | 197,43 | 190,65 | 194,04 | 0,76% | 524.699,00 |
| 03.09.2024 | 203,94 | 207,89 | 191,75 | 192,58 | -5,49% | 375.534,00 |
| 30.08.2024 | 203,96 | 206,26 | 198,87 | 203,76 | 0,07% | 362.161,00 |
| 29.08.2024 | 198,35 | 205,78 | 197,56 | 203,61 | 5,03% | 471.883,00 |
| 28.08.2024 | 199,40 | 211,44 | 190,99 | 193,86 | 9,06% | 985.082,00 |
| 27.08.2024 | 176,10 | 178,86 | 174,71 | 177,76 | 0,14% | 157.142,00 |
| 26.08.2024 | 186,50 | 188,62 | 176,49 | 177,51 | -4,37% | 299.151,00 |