164,030$
1,35%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 525.388,00 |
| 18.12.2024 | 163,86 | 165,25 | 155,32 | 156,00 | -4,90% | 785.953,00 |
| 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% | 1.114.952,00 |
| 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% | 483.526,00 |
| 11.12.2024 | 154,84 | 155,97 | 150,50 | 154,35 | 0,41% | 759.929,00 |
| 10.12.2024 | 159,58 | 160,24 | 153,00 | 153,72 | -4,18% | 898.117,00 |
| 09.12.2024 | 163,67 | 164,88 | 159,73 | 160,42 | -1,78% | 748.841,00 |
| 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% | 2.537.482,00 |
| 04.12.2024 | 194,03 | 199,20 | 192,29 | 196,89 | 1,96% | 626.493,00 |
| 03.12.2024 | 203,20 | 203,20 | 192,80 | 193,10 | -4,97% | 544.110,00 |
| 02.12.2024 | 197,00 | 203,57 | 192,50 | 203,19 | 4,47% | 473.011,00 |
| 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% | 436.894,00 |
| 25.11.2024 | 199,16 | 201,62 | 192,30 | 193,11 | -1,43% | 372.956,00 |
| 22.11.2024 | 196,29 | 199,74 | 195,63 | 195,91 | 0,85% | 323.318,00 |
| 21.11.2024 | 200,66 | 204,17 | 193,36 | 194,26 | -2,06% | 90.582,00 |
| 20.11.2024 | 204,01 | 205,05 | 191,12 | 198,34 | 1,77% | 718.421,00 |
| 19.11.2024 | 192,40 | 197,69 | 189,26 | 194,89 | -1,11% | 834.377,00 |
| 18.11.2024 | 199,48 | 200,94 | 195,58 | 197,07 | -1,49% | 264.571,00 |
| 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% | 430.057,00 |
| 13.11.2024 | 217,44 | 227,65 | 217,18 | 217,56 | -0,25% | 369.876,00 |
| 12.11.2024 | 228,57 | 231,94 | 213,54 | 218,11 | -7,28% | 430.869,00 |
| 11.11.2024 | 232,00 | 236,60 | 228,23 | 235,24 | 3,23% | 351.120,00 |
| 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% | 267.413,00 |
| 06.11.2024 | 227,55 | 232,00 | 203,21 | 216,27 | -1,55% | 721.793,00 |
| 05.11.2024 | 216,27 | 220,26 | 215,21 | 219,67 | 1,94% | 234.867,00 |
| 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 | 0,47% | 168.731,00 |
| 31.10.2024 | 215,78 | 217,32 | 211,46 | 214,98 | -0,75% | 173.754,00 |
| 30.10.2024 | 219,31 | 221,19 | 216,24 | 216,60 | -1,92% | 197.466,00 |
| 29.10.2024 | 220,20 | 221,69 | 218,00 | 220,85 | 0,02% | 139.142,00 |
| 28.10.2024 | 222,06 | 222,58 | 217,97 | 220,80 | -0,05% | 150.166,00 |
| 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% | 142.231,00 |
| 23.10.2024 | 215,68 | 217,14 | 212,14 | 214,68 | -0,83% | 154.556,00 |
| 22.10.2024 | 219,52 | 220,00 | 214,68 | 216,48 | -1,83% | 207.359,00 |
| 21.10.2024 | 217,69 | 227,18 | 217,69 | 220,51 | 1,63% | 226.643,00 |
| 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% | 239.456,00 |
| 16.10.2024 | 215,74 | 221,52 | 215,20 | 220,23 | 2,86% | 257.091,00 |
| 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% | 276.523,00 |
| 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% | 251.228,00 |
| 09.10.2024 | 207,47 | 209,00 | 205,19 | 208,32 | 0,25% | 186.737,00 |
| 08.10.2024 | 206,54 | 209,32 | 205,59 | 207,80 | 1,23% | 190.694,00 |
| 07.10.2024 | 208,18 | 209,00 | 203,55 | 205,28 | -1,28% | 218.848,00 |
| 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% | 311.791,00 |
| 02.10.2024 | 215,67 | 217,26 | 203,72 | 204,00 | -3,35% | 505.209,00 |
| 01.10.2024 | 200,62 | 219,25 | 200,46 | 211,06 | 5,35% | 687.707,00 |
| 30.09.2024 | 198,00 | 200,78 | 196,61 | 200,35 | 0,56% | 261.472,00 |
| 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% | 219.971,00 |
| 25.09.2024 | 197,97 | 201,01 | 194,73 | 196,75 | -0,61% | 268.931,00 |
| 24.09.2024 | 203,80 | 203,80 | 197,33 | 197,95 | -3,20% | 319.485,00 |
| 23.09.2024 | 190,30 | 205,28 | 190,04 | 204,50 | 11,90% | 670.706,00 |
| 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% | 288.399,00 |
| 18.09.2024 | 174,47 | 180,65 | 171,27 | 174,58 | -0,22% | 333.047,00 |
| 17.09.2024 | 171,77 | 176,82 | 171,77 | 174,96 | 0,83% | 472.645,00 |
| 16.09.2024 | 187,19 | 188,18 | 171,23 | 173,52 | -9,68% | 1.135.230,00 |
| 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% | 146.853,00 |
| 11.09.2024 | 180,74 | 184,24 | 175,96 | 184,24 | 1,95% | 156.831,00 |
| 10.09.2024 | 180,40 | 184,61 | 178,62 | 180,71 | -0,09% | 274.401,00 |
| 09.09.2024 | 180,27 | 182,30 | 178,69 | 180,88 | 0,78% | 243.028,00 |
| 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% | 747.522,00 |
| 04.09.2024 | 191,72 | 197,43 | 190,65 | 194,04 | 0,76% | 433.284,00 |
| 03.09.2024 | 203,94 | 207,89 | 191,75 | 192,58 | -5,49% | 336.900,00 |
| 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% | 469.376,00 |
| 28.08.2024 | 199,40 | 211,44 | 190,99 | 193,86 | 9,06% | 983.016,00 |
| 27.08.2024 | 176,10 | 178,86 | 174,71 | 177,76 | 0,14% | 140.133,00 |
| 26.08.2024 | 186,50 | 188,62 | 176,49 | 177,51 | -4,37% | 259.361,00 |
| 23.08.2024 | 185,01 | 186,74 | 183,04 | 185,62 | 0,81% | 185.859,00 |
| 22.08.2024 | 189,42 | 189,42 | 183,50 | 184,13 | -2,19% | 150.974,00 |
| 21.08.2024 | 187,48 | 190,00 | 187,20 | 188,26 | 0,54% | 123.542,00 |
| 20.08.2024 | 189,39 | 189,73 | 184,56 | 187,24 | -1,35% | 150.945,00 |
| 19.08.2024 | 190,44 | 191,66 | 185,37 | 189,80 | -0,34% | 191.205,00 |
| 16.08.2024 | 187,19 | 191,77 | 186,43 | 190,44 | 1,78% | 221.582,00 |
| 15.08.2024 | 186,42 | 188,00 | 181,85 | 187,11 | 1,65% | 209.316,00 |
| 14.08.2024 | 182,44 | 186,82 | 181,64 | 184,07 | 1,40% | 255.619,00 |
| 13.08.2024 | 179,00 | 182,56 | 176,03 | 181,52 | 1,95% | 213.547,00 |
| 12.08.2024 | 177,43 | 178,91 | 174,61 | 178,05 | 1,15% | 121.585,00 |
| 09.08.2024 | 176,48 | 178,25 | 174,83 | 176,02 | -0,23% | 199.723,00 |
| 08.08.2024 | 169,32 | 178,48 | 168,39 | 176,43 | 5,63% | 257.291,00 |
| 07.08.2024 | 171,69 | 172,81 | 165,25 | 167,02 | -1,47% | 162.539,00 |
| 06.08.2024 | 164,32 | 171,94 | 163,50 | 169,52 | 3,24% | 235.019,00 |
| 05.08.2024 | 156,36 | 166,47 | 152,88 | 164,20 | -1,38% | 296.164,00 |
| 02.08.2024 | 169,09 | 170,73 | 164,13 | 166,50 | -4,37% | 268.162,00 |
| 01.08.2024 | 179,59 | 180,64 | 172,49 | 174,10 | -2,49% | 177.699,00 |