285,115$
4,79%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 278,37 | 287,55 | 276,78 | 286,94 | 5,47% | - |
| 17.09.2025 | 265,68 | 274,52 | 262,39 | 272,07 | 2,33% | 1.112.464,00 |
| 16.09.2025 | 254,48 | 266,42 | 253,14 | 265,87 | 5,91% | 1.348.595,00 |
| 15.09.2025 | 245,27 | 251,75 | 243,44 | 251,04 | 3,31% | 940.517,00 |
| 12.09.2025 | 245,13 | 250,83 | 242,00 | 243,00 | 0,49% | 781.942,00 |
| 11.09.2025 | 241,69 | 257,07 | 241,10 | 241,81 | -2,12% | 1.861.798,00 |
| 10.09.2025 | 232,00 | 247,25 | 225,75 | 247,05 | 6,95% | 2.574.303,00 |
| 09.09.2025 | 235,21 | 236,57 | 230,22 | 230,99 | -2,50% | 1.801.130,00 |
| 08.09.2025 | 229,96 | 239,37 | 229,55 | 236,91 | 4,79% | 1.490.959,00 |
| 05.09.2025 | 231,00 | 232,31 | 220,88 | 226,08 | -0,30% | 775.215,00 |
| 04.09.2025 | 237,46 | 238,14 | 221,05 | 226,76 | -4,81% | 1.223.033,00 |
| 03.09.2025 | 242,63 | 245,04 | 237,47 | 238,23 | -0,75% | 433.540,00 |
| 02.09.2025 | 239,50 | 241,04 | 232,00 | 240,02 | -0,55% | 518.457,00 |
| 29.08.2025 | 253,14 | 253,70 | 238,48 | 241,35 | -3,05% | 624.980,00 |
| 28.08.2025 | 248,00 | 250,93 | 247,00 | 248,93 | 0,59% | 438.745,00 |
| 27.08.2025 | 247,51 | 250,80 | 243,20 | 247,47 | 0,64% | 625.776,00 |
| 26.08.2025 | 241,34 | 249,90 | 241,15 | 245,90 | 1,97% | 653.572,00 |
| 25.08.2025 | 240,25 | 247,78 | 240,00 | 241,15 | 0,55% | 740.057,00 |
| 22.08.2025 | 234,57 | 244,70 | 233,93 | 239,84 | 2,03% | 806.357,00 |
| 21.08.2025 | 232,33 | 235,39 | 230,95 | 235,07 | 1,22% | 514.270,00 |
| 20.08.2025 | 232,74 | 236,78 | 227,55 | 232,24 | -1,25% | 637.344,00 |
| 19.08.2025 | 253,00 | 254,00 | 233,34 | 235,18 | -4,84% | 1.013.575,00 |
| 18.08.2025 | 246,65 | 250,41 | 244,66 | 247,13 | 0,19% | 655.328,00 |
| 15.08.2025 | 249,08 | 249,08 | 240,50 | 246,65 | -1,23% | 671.353,00 |
| 14.08.2025 | 252,92 | 255,23 | 246,61 | 249,73 | -1,99% | 626.371,00 |
| 13.08.2025 | 255,00 | 257,00 | 245,35 | 254,81 | 1,72% | 798.155,00 |
| 12.08.2025 | 244,90 | 251,14 | 239,15 | 250,49 | 2,48% | 1.040.851,00 |
| 11.08.2025 | 251,12 | 254,13 | 243,68 | 244,44 | -1,22% | 898.872,00 |
| 08.08.2025 | 259,61 | 264,25 | 243,22 | 247,45 | -4,68% | 1.094.445,00 |
| 07.08.2025 | 265,87 | 268,58 | 256,39 | 259,61 | -1,33% | 679.373,00 |
| 06.08.2025 | 262,94 | 265,92 | 259,06 | 263,10 | -0,62% | 635.986,00 |
| 05.08.2025 | 271,98 | 276,50 | 260,41 | 264,75 | -1,19% | 1.106.763,00 |
| 04.08.2025 | 265,72 | 271,00 | 261,91 | 267,95 | 3,03% | 552.417,00 |
| 01.08.2025 | 259,61 | 263,79 | 251,34 | 260,07 | -2,83% | 950.722,00 |
| 31.07.2025 | 267,31 | 269,69 | 263,18 | 267,64 | -0,06% | 711.001,00 |
| 30.07.2025 | 268,00 | 270,87 | 265,35 | 267,80 | -0,22% | 707.754,00 |
| 29.07.2025 | 272,37 | 274,00 | 267,30 | 268,39 | -0,83% | 769.943,00 |
| 28.07.2025 | 277,69 | 282,60 | 263,00 | 270,63 | -0,82% | 1.009.447,00 |
| 25.07.2025 | 272,98 | 274,00 | 267,48 | 272,88 | 0,62% | 722.697,00 |
| 24.07.2025 | 272,61 | 280,41 | 269,67 | 271,20 | -0,59% | 1.113.590,00 |
| 23.07.2025 | 264,27 | 272,80 | 263,04 | 272,80 | 3,93% | 974.884,00 |
| 22.07.2025 | 265,00 | 266,40 | 256,45 | 262,48 | -3,56% | 1.497.172,00 |
| 21.07.2025 | 277,04 | 279,53 | 271,08 | 272,18 | -0,68% | 1.121.150,00 |
| 18.07.2025 | 280,68 | 281,35 | 271,90 | 274,03 | -1,63% | 1.248.111,00 |
| 17.07.2025 | 269,42 | 284,17 | 269,42 | 278,56 | 3,58% | 6.617.607,00 |
| 16.07.2025 | 260,50 | 269,42 | 260,04 | 268,92 | 1,91% | 1.460.374,00 |
| 15.07.2025 | 266,10 | 266,59 | 257,22 | 263,89 | -0,42% | 1.324.921,00 |
| 14.07.2025 | 260,77 | 268,50 | 252,50 | 265,00 | 0,45% | 2.168.604,00 |
| 11.07.2025 | 249,17 | 264,80 | 246,22 | 263,80 | 11,04% | 4.249.288,00 |
| 10.07.2025 | 238,03 | 243,41 | 234,80 | 237,57 | 0,34% | 2.035.906,00 |
| 09.07.2025 | 236,33 | 237,83 | 228,89 | 236,77 | -0,13% | 1.936.368,00 |
| 08.07.2025 | 241,25 | 243,84 | 232,01 | 237,07 | -1,52% | 1.980.955,00 |
| 07.07.2025 | 248,37 | 248,99 | 238,81 | 240,74 | -2,23% | 2.385.501,00 |
| 03.07.2025 | 248,21 | 250,99 | 244,44 | 246,23 | 0,00% | 2.587.653,00 |
| 02.07.2025 | 249,64 | 251,48 | 245,10 | 246,24 | -2,41% | 5.089.655,00 |
| 01.07.2025 | 263,12 | 271,51 | 250,87 | 252,33 | -11,45% | 3.777.505,00 |
| 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 |