330,490$
0,69%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 321,00 | 330,49 | 307,32 | 330,49 | 0,69% | 97.389,00 |
| 06.11.2025 | 350,81 | 350,81 | 324,48 | 328,23 | -6,41% | 942.999,00 |
| 05.11.2025 | 357,00 | 361,58 | 345,80 | 350,70 | -3,94% | 856.552,00 |
| 04.11.2025 | 354,25 | 367,91 | 347,90 | 365,08 | -0,76% | 639.852,00 |
| 03.11.2025 | 375,48 | 380,00 | 363,10 | 367,88 | -0,55% | 465.509,00 |
| 31.10.2025 | 372,20 | 375,80 | 359,08 | 369,91 | 1,12% | 588.038,00 |
| 30.10.2025 | 375,86 | 379,00 | 363,00 | 365,83 | -3,89% | 798.964,00 |
| 29.10.2025 | 384,34 | 394,06 | 375,00 | 380,65 | 0,19% | 669.613,00 |
| 28.10.2025 | 384,90 | 386,80 | 379,07 | 379,93 | -0,05% | 508.094,00 |
| 27.10.2025 | 388,74 | 391,16 | 375,00 | 380,13 | 0,42% | 750.790,00 |
| 24.10.2025 | 372,93 | 380,20 | 364,37 | 378,54 | 3,91% | 784.103,00 |
| 23.10.2025 | 366,50 | 371,00 | 359,95 | 364,28 | 2,56% | 698.126,00 |
| 22.10.2025 | 373,57 | 378,29 | 345,28 | 355,18 | -5,83% | 1.155.041,00 |
| 21.10.2025 | 367,14 | 379,67 | 361,12 | 377,18 | 3,61% | 849.895,00 |
| 20.10.2025 | 361,11 | 366,15 | 355,00 | 364,04 | 3,84% | 1.726.900,00 |
| 17.10.2025 | 364,50 | 368,73 | 349,09 | 350,59 | -6,28% | 1.616.650,00 |
| 16.10.2025 | 385,00 | 387,26 | 368,56 | 374,10 | -2,75% | 1.096.296,00 |
| 15.10.2025 | 406,00 | 409,66 | 377,01 | 384,69 | -4,22% | 1.233.760,00 |
| 14.10.2025 | 401,51 | 411,16 | 391,56 | 401,63 | -2,00% | 734.303,00 |
| 13.10.2025 | 392,29 | 411,00 | 381,01 | 409,83 | 4,47% | 1.318.555,00 |
| 10.10.2025 | 397,82 | 408,99 | 390,13 | 392,29 | -1,51% | 1.049.557,00 |
| 09.10.2025 | 408,15 | 417,86 | 396,00 | 398,29 | -2,26% | 1.020.580,00 |
| 08.10.2025 | 399,77 | 410,75 | 389,99 | 407,51 | 3,13% | 1.626.533,00 |
| 07.10.2025 | 390,73 | 400,01 | 386,01 | 395,13 | 0,83% | 1.457.197,00 |
| 06.10.2025 | 385,39 | 392,82 | 373,03 | 391,88 | 4,52% | 1.802.679,00 |
| 03.10.2025 | 365,25 | 383,82 | 362,80 | 374,92 | 4,06% | 160.573,00 |
| 02.10.2025 | 354,45 | 363,77 | 349,71 | 360,28 | 4,10% | 1.568.258,00 |
| 01.10.2025 | 318,17 | 346,24 | 318,00 | 346,08 | 9,91% | 2.046.160,00 |
| 30.09.2025 | 307,68 | 316,60 | 303,72 | 314,89 | 2,01% | 1.028.091,00 |
| 29.09.2025 | 310,42 | 317,11 | 305,31 | 308,69 | 2,49% | 1.440.075,00 |
| 26.09.2025 | 303,36 | 305,01 | 294,00 | 301,20 | -0,20% | 752.815,00 |
| 25.09.2025 | 293,08 | 302,48 | 278,10 | 301,79 | 0,09% | 1.161.941,00 |
| 24.09.2025 | 302,04 | 307,11 | 297,47 | 301,52 | 0,97% | 1.334.460,00 |
| 23.09.2025 | 293,32 | 301,12 | 291,78 | 298,61 | 3,66% | 1.580.516,00 |
| 22.09.2025 | 278,27 | 289,51 | 275,44 | 288,08 | 3,42% | 866.906,00 |
| 19.09.2025 | 283,59 | 289,37 | 277,94 | 278,55 | -1,72% | 1.991.932,00 |
| 18.09.2025 | 278,42 | 288,00 | 275,81 | 283,43 | 4,18% | 1.527.262,00 |
| 17.09.2025 | 265,68 | 274,52 | 262,39 | 272,07 | 2,33% | 1.089.901,00 |
| 16.09.2025 | 254,48 | 266,42 | 253,14 | 265,87 | 5,91% | 1.343.070,00 |
| 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% | 1.218.335,00 |
| 03.09.2025 | 242,63 | 245,04 | 237,47 | 238,23 | -0,75% | 433.065,00 |
| 02.09.2025 | 239,50 | 241,04 | 232,00 | 240,02 | -0,55% | 517.818,00 |
| 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% | 438.476,00 |
| 27.08.2025 | 247,51 | 250,80 | 243,20 | 247,47 | 0,64% | 580.929,00 |
| 26.08.2025 | 241,34 | 249,90 | 241,15 | 245,90 | 1,97% | 653.015,00 |
| 25.08.2025 | 240,25 | 247,78 | 240,00 | 241,15 | 0,55% | 708.216,00 |
| 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% | 503.007,00 |
| 20.08.2025 | 232,74 | 236,78 | 227,55 | 232,24 | -1,25% | 636.708,00 |
| 19.08.2025 | 253,00 | 254,00 | 233,34 | 235,18 | -4,84% | 1.001.597,00 |
| 18.08.2025 | 246,65 | 250,41 | 244,66 | 247,13 | 0,19% | 627.278,00 |
| 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% | 617.158,00 |
| 13.08.2025 | 255,00 | 257,00 | 245,35 | 254,81 | 1,72% | 792.814,00 |
| 12.08.2025 | 244,90 | 251,14 | 239,15 | 250,49 | 2,48% | 1.003.036,00 |
| 11.08.2025 | 251,12 | 254,13 | 243,68 | 244,44 | -1,22% | 865.417,00 |
| 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% | 678.218,00 |
| 06.08.2025 | 262,94 | 265,92 | 259,06 | 263,10 | -0,62% | 634.821,00 |
| 05.08.2025 | 271,98 | 276,50 | 260,41 | 264,75 | -1,19% | 1.105.479,00 |
| 04.08.2025 | 265,72 | 271,00 | 261,91 | 267,95 | 3,03% | 550.853,00 |
| 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% | 708.093,00 |
| 30.07.2025 | 268,00 | 270,87 | 265,35 | 267,80 | -0,22% | 704.657,00 |
| 29.07.2025 | 272,37 | 274,00 | 267,30 | 268,39 | -0,83% | 765.596,00 |
| 28.07.2025 | 277,69 | 282,60 | 263,00 | 270,63 | -0,82% | 1.003.427,00 |
| 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% | 1.107.599,00 |
| 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 |