273,420$
0,82%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.107.599,00 |
| 23.07.2025 | 264,27 | 272,80 | 263,04 | 272,80 | 3,93% | 970.694,00 |
| 22.07.2025 | 265,00 | 266,40 | 256,45 | 262,48 | -3,56% | 1.490.271,00 |
| 21.07.2025 | 277,04 | 279,53 | 271,08 | 272,18 | -0,68% | 1.117.003,00 |
| 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% | 6.599.690,00 |
| 16.07.2025 | 260,50 | 269,42 | 260,04 | 268,92 | 1,91% | 1.452.206,00 |
| 15.07.2025 | 266,10 | 266,59 | 257,22 | 263,89 | -0,42% | 1.307.754,00 |
| 14.07.2025 | 260,77 | 268,50 | 252,50 | 265,00 | 0,45% | 2.156.751,00 |
| 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% | 1.834.092,00 |
| 09.07.2025 | 236,33 | 237,83 | 228,89 | 236,77 | -0,13% | 1.925.283,00 |
| 08.07.2025 | 241,25 | 243,84 | 232,01 | 237,07 | -1,52% | 1.967.690,00 |
| 07.07.2025 | 248,37 | 248,99 | 238,81 | 240,74 | -2,23% | 2.381.888,00 |
| 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% | 5.078.836,00 |
| 01.07.2025 | 263,12 | 271,51 | 250,87 | 252,33 | -11,45% | 3.756.664,00 |
| 30.06.2025 | 283,69 | 295,90 | 279,01 | 284,95 | 2,47% | 1.534.831,00 |
| 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% | 6.139.586,00 |
| 24.06.2025 | 193,00 | 195,65 | 187,88 | 193,28 | 1,07% | 1.462.652,00 |
| 23.06.2025 | 191,00 | 197,58 | 189,69 | 191,23 | 0,83% | 952.789,00 |
| 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% | 654.726,00 |
| 16.06.2025 | 197,40 | 197,68 | 186,44 | 186,67 | -4,32% | 709.287,00 |
| 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% | 338.403,00 |
| 11.06.2025 | 190,00 | 190,01 | 183,50 | 189,52 | -0,05% | 607.702,00 |
| 10.06.2025 | 195,72 | 196,37 | 187,10 | 189,62 | -3,12% | 547.083,00 |
| 09.06.2025 | 196,36 | 202,74 | 191,73 | 195,72 | 2,53% | 1.055.921,00 |
| 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% | 721.288,00 |
| 04.06.2025 | 187,83 | 187,83 | 178,69 | 183,48 | -1,44% | 717.997,00 |
| 03.06.2025 | 182,40 | 188,56 | 181,87 | 186,16 | 3,19% | 635.188,00 |
| 02.06.2025 | 183,00 | 188,75 | 177,33 | 180,41 | 1,34% | 757.366,00 |
| 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% | 296.818,00 |
| 28.05.2025 | 177,93 | 180,72 | 175,95 | 176,38 | -0,99% | 491.995,00 |
| 27.05.2025 | 170,52 | 178,50 | 170,27 | 178,14 | 5,36% | 560.193,00 |
| 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% | 407.602,00 |
| 21.05.2025 | 169,00 | 169,20 | 163,43 | 166,73 | -1,51% | 516.585,00 |
| 20.05.2025 | 160,93 | 169,58 | 160,46 | 169,29 | 5,07% | 502.529,00 |
| 19.05.2025 | 162,57 | 164,29 | 159,64 | 161,12 | -1,81% | 336.043,00 |
| 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% | 244.238,00 |
| 14.05.2025 | 166,85 | 168,06 | 163,70 | 163,82 | -1,67% | 343.143,00 |
| 13.05.2025 | 169,27 | 171,44 | 166,00 | 166,60 | -0,32% | 410.980,00 |
| 12.05.2025 | 171,07 | 171,44 | 164,68 | 167,13 | 1,00% | 477.082,00 |
| 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% | 489.862,00 |
| 07.05.2025 | 158,50 | 160,52 | 155,69 | 160,01 | 0,95% | 271.570,00 |
| 06.05.2025 | 160,00 | 162,00 | 154,39 | 158,50 | -2,14% | 386.174,00 |
| 05.05.2025 | 159,09 | 163,50 | 156,94 | 161,96 | 2,00% | 441.304,00 |
| 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% | 385.655,00 |
| 30.04.2025 | 149,00 | 152,25 | 148,02 | 151,52 | -1,12% | 262.069,00 |
| 29.04.2025 | 149,66 | 154,48 | 149,22 | 153,24 | 2,36% | 291.881,00 |
| 28.04.2025 | 150,25 | 154,00 | 147,17 | 149,71 | 0,08% | 227.620,00 |
| 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% | 350.065,00 |
| 23.04.2025 | 155,01 | 156,35 | 146,05 | 146,21 | -2,64% | 444.931,00 |
| 22.04.2025 | 146,61 | 150,58 | 145,44 | 150,18 | 4,15% | 419.792,00 |
| 21.04.2025 | 146,41 | 146,93 | 141,09 | 144,20 | -2,31% | 275.802,00 |
| 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% | 343.158,00 |
| 15.04.2025 | 141,74 | 144,11 | 138,89 | 140,00 | -1,96% | 387.183,00 |
| 14.04.2025 | 149,63 | 149,77 | 140,91 | 142,80 | -2,41% | 498.460,00 |
| 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% | 680.873,00 |
| 09.04.2025 | 120,70 | 140,63 | 119,25 | 137,88 | 13,76% | 946.557,00 |
| 08.04.2025 | 120,82 | 122,49 | 114,91 | 121,20 | 6,81% | 953.575,00 |
| 07.04.2025 | 106,10 | 116,26 | 102,25 | 113,47 | 1,63% | 634.447,00 |
| 04.04.2025 | 113,00 | 115,00 | 110,11 | 111,65 | -5,06% | 561.339,00 |
| 03.04.2025 | 120,36 | 123,28 | 116,02 | 117,60 | -7,28% | 376.810,00 |
| 02.04.2025 | 120,24 | 128,05 | 119,59 | 126,84 | 4,15% | 352.953,00 |
| 01.04.2025 | 119,28 | 122,79 | 118,65 | 121,79 | 2,29% | 444.254,00 |
| 31.03.2025 | 118,39 | 120,28 | 115,35 | 119,06 | -1,55% | 428.063,00 |
| 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% | 252.996,00 |
| 26.03.2025 | 131,50 | 132,01 | 124,35 | 126,00 | -3,96% | 316.856,00 |
| 25.03.2025 | 130,00 | 131,40 | 128,34 | 131,20 | 1,95% | 317.932,00 |
| 24.03.2025 | 127,10 | 129,37 | 126,30 | 128,69 | 2,94% | 284.070,00 |
| 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% | 214.949,00 |
| 19.03.2025 | 125,29 | 127,49 | 123,92 | 125,73 | 0,75% | 325.632,00 |
| 18.03.2025 | 125,50 | 125,55 | 121,14 | 124,79 | -0,76% | 390.277,00 |
| 17.03.2025 | 128,67 | 129,16 | 124,30 | 125,74 | -2,87% | 391.645,00 |
| 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% | 408.972,00 |
| 12.03.2025 | 125,32 | 126,55 | 120,84 | 121,53 | -1,99% | 485.664,00 |
| 11.03.2025 | 123,37 | 126,23 | 121,77 | 124,00 | 0,58% | 556.762,00 |
| 10.03.2025 | 130,04 | 130,49 | 121,62 | 123,29 | -6,84% | 717.690,00 |
| 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% | 703.235,00 |
| 05.03.2025 | 110,07 | 138,21 | 110,07 | 135,69 | -4,44% | 2.983.459,00 |
| 04.03.2025 | 140,25 | 143,56 | 135,17 | 141,99 | -0,47% | 871.123,00 |