147,898$
-2,88%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 152,16 | 152,51 | 146,30 | 147,94 | -2,85% | 1.188.067,00 |
| 27.08.2026 | 147,56 | 153,90 | 144,55 | 152,28 | 3,68% | 1.342.087,00 |
| 26.08.2026 | 146,50 | 150,61 | 146,41 | 146,88 | -0,37% | 1.010.251,00 |
| 25.08.2026 | 151,05 | 151,79 | 147,25 | 147,42 | -0,53% | 1.227.247,00 |
| 24.08.2026 | 159,61 | 159,61 | 148,14 | 148,20 | -7,50% | 1.237.582,00 |
| 21.08.2026 | 161,51 | 164,27 | 159,79 | 160,22 | 0,27% | 1.172.408,00 |
| 20.08.2026 | 170,11 | 170,12 | 155,81 | 159,79 | -7,50% | 1.630.154,00 |
| 19.08.2026 | 172,67 | 174,71 | 167,38 | 172,74 | -0,80% | 1.002.781,00 |
| 18.08.2026 | 175,53 | 182,65 | 173,63 | 174,14 | -3,86% | 773.205,00 |
| 17.08.2026 | 191,98 | 191,99 | 180,66 | 181,13 | -6,06% | 1.081.207,00 |
| 14.08.2026 | 201,51 | 207,83 | 188,14 | 192,81 | 1,78% | 1.550.800,00 |
| 13.08.2026 | 190,00 | 194,30 | 185,68 | 189,43 | -2,26% | 911.911,00 |
| 12.08.2026 | 196,82 | 196,82 | 191,18 | 193,81 | -1,13% | 1.039.707,00 |
| 11.08.2026 | 188,60 | 196,32 | 185,00 | 196,02 | 3,63% | 984.393,00 |
| 10.08.2026 | 186,39 | 190,96 | 180,50 | 189,15 | 1,30% | 1.452.771,00 |
| 07.08.2026 | 172,70 | 187,50 | 168,74 | 186,73 | 9,12% | 1.916.183,00 |
| 06.08.2026 | 166,11 | 174,79 | 165,00 | 171,12 | 1,82% | 1.040.864,00 |
| 05.08.2026 | 173,99 | 176,21 | 166,65 | 168,06 | -0,57% | 1.007.652,00 |
| 04.08.2026 | 160,36 | 170,30 | 160,08 | 169,02 | 6,18% | 1.845.257,00 |
| 03.08.2026 | 151,22 | 159,33 | 150,25 | 159,18 | 6,57% | 968.580,00 |
| 31.07.2026 | 148,77 | 150,75 | 142,80 | 149,37 | 1,91% | 943.345,00 |
| 30.07.2026 | 144,07 | 147,33 | 140,43 | 146,57 | 3,13% | 953.578,00 |
| 29.07.2026 | 154,47 | 155,30 | 141,68 | 142,12 | -9,10% | 1.299.085,00 |
| 28.07.2026 | 151,81 | 156,48 | 147,18 | 156,35 | 1,37% | 1.043.311,00 |
| 27.07.2026 | 149,82 | 156,54 | 148,25 | 154,24 | 3,16% | 973.646,00 |
| 24.07.2026 | 159,65 | 159,90 | 149,33 | 149,51 | -5,81% | 1.115.440,00 |
| 23.07.2026 | 153,04 | 162,30 | 152,00 | 158,73 | 5,57% | 1.653.957,00 |
| 22.07.2026 | 150,36 | 157,38 | 148,84 | 150,35 | 1,01% | 1.823.452,00 |
| 21.07.2026 | 141,75 | 150,74 | 140,95 | 148,84 | 4,38% | 1.584.835,00 |
| 20.07.2026 | 142,60 | 145,78 | 140,01 | 142,60 | 0,28% | 1.331.503,00 |
| 17.07.2026 | 144,77 | 148,35 | 142,02 | 142,20 | -4,75% | 1.265.218,00 |
| 16.07.2026 | 146,23 | 151,88 | 143,47 | 149,29 | 5,71% | 2.197.858,00 |
| 15.07.2026 | 143,00 | 148,96 | 139,10 | 141,22 | -1,57% | 1.308.002,00 |
| 14.07.2026 | 142,92 | 147,50 | 142,23 | 143,47 | 1,18% | 1.073.421,00 |
| 13.07.2026 | 144,08 | 146,00 | 141,15 | 141,80 | -1,92% | 1.243.379,00 |
| 10.07.2026 | 147,02 | 148,41 | 143,01 | 144,58 | -2,57% | 1.344.569,00 |
| 09.07.2026 | 153,00 | 153,51 | 146,13 | 148,40 | -5,94% | 2.301.261,00 |
| 08.07.2026 | 165,67 | 168,89 | 157,01 | 157,78 | -2,92% | 2.378.349,00 |
| 07.07.2026 | 175,00 | 177,10 | 162,40 | 162,53 | -8,09% | 2.251.423,00 |
| 06.07.2026 | 190,21 | 192,00 | 176,36 | 176,84 | -7,36% | 2.392.699,00 |
| 02.07.2026 | 180,25 | 200,38 | 176,60 | 190,89 | 10,70% | 4.167.391,00 |
| 01.07.2026 | 170,00 | 181,27 | 164,00 | 172,44 | 4,46% | 2.969.358,00 |
| 30.06.2026 | 176,50 | 178,50 | 157,79 | 165,07 | 18,76% | 8.036.208,00 |
| 29.06.2026 | 143,60 | 146,94 | 139,00 | 139,00 | 0,76% | 3.159.780,00 |
| 26.06.2026 | 135,72 | 143,37 | 135,72 | 137,95 | 0,93% | 5.876.679,00 |
| 25.06.2026 | 141,10 | 141,10 | 135,20 | 136,68 | -3,87% | 1.521.512,00 |
| 24.06.2026 | 147,81 | 148,66 | 141,73 | 142,18 | -4,63% | 1.079.332,00 |
| 23.06.2026 | 148,02 | 151,81 | 147,75 | 149,08 | -1,49% | 1.041.026,00 |
| 22.06.2026 | 160,75 | 163,83 | 150,36 | 151,33 | -9,32% | 2.370.367,00 |
| 19.06.2026 | 167,34 | 167,34 | 165,65 | 166,89 | -1,60% | - |
| 18.06.2026 | 170,80 | 172,99 | 163,94 | 169,61 | 1,50% | 1.560.067,00 |
| 17.06.2026 | 166,00 | 172,16 | 165,00 | 167,11 | 0,24% | 773.340,00 |
| 16.06.2026 | 170,33 | 171,60 | 164,56 | 166,71 | -3,05% | 1.039.528,00 |
| 15.06.2026 | 174,41 | 176,00 | 169,40 | 171,95 | 0,80% | 963.947,00 |
| 12.06.2026 | 183,62 | 183,62 | 170,18 | 170,58 | -7,15% | 1.050.946,00 |
| 11.06.2026 | 172,17 | 184,55 | 170,10 | 183,71 | 6,23% | 684.096,00 |
| 10.06.2026 | 173,89 | 177,50 | 172,00 | 172,93 | -2,03% | 813.848,00 |
| 09.06.2026 | 184,02 | 186,88 | 169,00 | 176,51 | -4,42% | 1.108.403,00 |
| 08.06.2026 | 187,01 | 190,22 | 183,93 | 184,68 | -0,67% | 903.590,00 |
| 05.06.2026 | 199,29 | 200,87 | 181,20 | 185,92 | -9,04% | 1.121.877,00 |
| 04.06.2026 | 190,95 | 205,55 | 189,12 | 204,40 | 6,75% | 1.021.650,00 |
| 03.06.2026 | 201,51 | 201,51 | 189,13 | 191,47 | -6,30% | 1.334.075,00 |
| 02.06.2026 | 203,90 | 204,51 | 196,60 | 204,35 | 0,13% | 1.109.968,00 |
| 01.06.2026 | 202,68 | 208,94 | 198,14 | 204,09 | -1,52% | 1.374.806,00 |
| 29.05.2026 | 216,09 | 216,27 | 196,22 | 207,24 | -3,34% | 2.739.783,00 |
| 28.05.2026 | 199,94 | 217,77 | 195,55 | 214,39 | 18,26% | 4.163.488,00 |
| 27.05.2026 | 182,50 | 183,00 | 175,56 | 181,28 | -0,54% | 1.113.590,00 |
| 26.05.2026 | 182,81 | 187,52 | 175,50 | 182,26 | 4,61% | 1.644.395,00 |
| 22.05.2026 | 164,16 | 174,51 | 164,11 | 174,23 | 6,83% | 1.166.306,00 |
| 21.05.2026 | 161,02 | 165,27 | 158,85 | 163,09 | -0,48% | 639.165,00 |
| 20.05.2026 | 161,35 | 164,38 | 157,25 | 163,87 | 2,27% | 727.928,00 |
| 19.05.2026 | 161,00 | 162,03 | 157,01 | 160,23 | -0,80% | 719.918,00 |
| 18.05.2026 | 158,11 | 164,31 | 158,07 | 161,52 | 2,23% | 928.857,00 |
| 15.05.2026 | 162,31 | 163,08 | 157,11 | 158,00 | -4,40% | 931.848,00 |
| 14.05.2026 | 160,00 | 166,99 | 160,00 | 165,27 | 2,66% | 968.516,00 |
| 13.05.2026 | 166,42 | 166,42 | 156,00 | 160,99 | -4,66% | 1.368.795,00 |
| 12.05.2026 | 167,00 | 173,47 | 164,51 | 168,86 | 1,45% | 1.210.949,00 |
| 11.05.2026 | 164,75 | 168,34 | 158,30 | 166,45 | -1,09% | 1.388.967,00 |
| 08.05.2026 | 167,56 | 169,92 | 164,61 | 168,29 | 0,07% | 918.267,00 |
| 07.05.2026 | 174,27 | 174,27 | 165,50 | 168,18 | -3,55% | 1.100.541,00 |
| 06.05.2026 | 166,88 | 178,00 | 166,02 | 174,37 | 4,61% | 1.422.540,00 |
| 05.05.2026 | 182,05 | 182,50 | 166,50 | 166,69 | -7,53% | 1.760.444,00 |
| 04.05.2026 | 185,73 | 185,73 | 177,67 | 180,26 | -2,55% | 1.287.869,00 |
| 01.05.2026 | 195,05 | 195,85 | 184,00 | 184,97 | -5,15% | 1.072.356,00 |
| 30.04.2026 | 185,95 | 195,51 | 184,26 | 195,02 | 6,28% | 1.110.150,00 |
| 29.04.2026 | 191,67 | 191,72 | 181,70 | 183,50 | -4,60% | 825.505,00 |
| 28.04.2026 | 193,02 | 193,02 | 185,53 | 192,34 | -1,74% | 874.508,00 |
| 27.04.2026 | 195,50 | 200,86 | 193,63 | 195,74 | -0,28% | 705.595,00 |
| 24.04.2026 | 203,75 | 203,84 | 195,32 | 196,28 | -2,79% | 863.986,00 |
| 23.04.2026 | 207,89 | 209,37 | 196,74 | 201,91 | -3,90% | 1.060.526,00 |
| 22.04.2026 | 216,76 | 219,20 | 206,28 | 210,10 | 0,01% | 1.304.748,00 |
| 21.04.2026 | 203,60 | 222,40 | 201,22 | 210,07 | 6,51% | 2.446.285,00 |
| 20.04.2026 | 190,81 | 198,60 | 189,49 | 197,23 | 3,04% | 1.006.824,00 |
| 17.04.2026 | 204,68 | 208,65 | 186,18 | 191,42 | -5,23% | 1.572.886,00 |
| 16.04.2026 | 203,31 | 207,23 | 197,70 | 201,99 | 1,80% | 1.080.531,00 |
| 15.04.2026 | 197,29 | 200,26 | 194,19 | 198,42 | 2,00% | 833.856,00 |
| 14.04.2026 | 199,00 | 201,98 | 192,52 | 194,52 | 0,07% | 953.398,00 |
| 13.04.2026 | 177,02 | 194,82 | 177,00 | 194,39 | 8,16% | 1.275.934,00 |
| 10.04.2026 | 177,75 | 182,02 | 174,73 | 179,72 | 1,14% | 869.093,00 |
| 09.04.2026 | 187,50 | 187,50 | 175,87 | 177,70 | -4,94% | 1.267.378,00 |