306,940$
-0,85%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 316,30 | 321,04 | 300,25 | 306,94 | -0,85% | 2.109.175,00 |
| 27.01.2026 | 302,21 | 311,70 | 299,00 | 309,57 | 2,28% | 1.182.545,00 |
| 26.01.2026 | 307,07 | 309,93 | 298,53 | 302,67 | -1,65% | 1.352.264,00 |
| 23.01.2026 | 313,53 | 314,75 | 300,00 | 307,75 | -1,40% | 1.017.147,00 |
| 22.01.2026 | 323,79 | 326,44 | 308,53 | 312,12 | -2,35% | 1.283.429,00 |
| 21.01.2026 | 346,12 | 346,12 | 302,01 | 319,63 | -3,40% | 2.819.429,00 |
| 20.01.2026 | 368,50 | 390,04 | 325,09 | 330,89 | -15,77% | 3.483.786,00 |
| 16.01.2026 | 382,27 | 408,25 | 381,00 | 392,86 | 3,77% | 2.028.829,00 |
| 15.01.2026 | 377,62 | 383,55 | 365,83 | 378,57 | -0,85% | 1.454.200,00 |
| 14.01.2026 | 357,93 | 382,72 | 346,47 | 381,80 | 4,93% | 1.939.774,00 |
| 13.01.2026 | 374,49 | 375,00 | 352,03 | 363,86 | -1,84% | 1.586.708,00 |
| 12.01.2026 | 369,70 | 374,50 | 361,73 | 370,68 | 1,56% | 1.533.523,00 |
| 09.01.2026 | 351,07 | 370,50 | 346,00 | 364,99 | 5,81% | 1.892.739,00 |
| 08.01.2026 | 350,01 | 371,40 | 335,01 | 344,96 | 8,31% | 3.206.353,00 |
| 07.01.2026 | 318,98 | 333,00 | 314,37 | 318,48 | 0,46% | 1.958.392,00 |
| 06.01.2026 | 297,79 | 318,23 | 297,41 | 317,03 | 6,60% | 1.921.476,00 |
| 05.01.2026 | 268,57 | 302,49 | 268,00 | 297,41 | 16,09% | 2.339.599,00 |
| 02.01.2026 | 248,45 | 257,89 | 241,65 | 256,19 | 5,91% | 940.158,00 |
| 31.12.2025 | 244,58 | 244,58 | 239,80 | 241,89 | -0,86% | 719.251,00 |
| 30.12.2025 | 250,92 | 251,84 | 242,63 | 244,00 | -2,07% | 708.078,00 |
| 29.12.2025 | 251,85 | 255,00 | 247,66 | 249,15 | -2,29% | 614.055,00 |
| 26.12.2025 | 261,82 | 261,82 | 252,50 | 255,00 | -2,19% | 504.119,00 |
| 24.12.2025 | 260,96 | 262,99 | 256,00 | 260,70 | -0,17% | 404.534,00 |
| 23.12.2025 | 253,41 | 263,36 | 252,01 | 261,15 | 2,26% | 1.057.001,00 |
| 22.12.2025 | 250,00 | 257,99 | 247,62 | 255,39 | 5,09% | 1.414.636,00 |
| 19.12.2025 | 232,15 | 245,14 | 232,10 | 243,01 | 5,34% | 2.124.878,00 |
| 18.12.2025 | 233,26 | 238,21 | 230,64 | 230,69 | 0,69% | 784.607,00 |
| 17.12.2025 | 235,00 | 240,29 | 227,47 | 229,10 | -2,37% | 872.793,00 |
| 16.12.2025 | 232,66 | 237,68 | 231,95 | 234,65 | -0,28% | 938.824,00 |
| 15.12.2025 | 240,50 | 243,20 | 231,13 | 235,32 | -1,54% | 1.116.526,00 |
| 12.12.2025 | 247,25 | 249,27 | 235,14 | 239,00 | -4,30% | 1.244.499,00 |
| 11.12.2025 | 243,42 | 252,78 | 239,50 | 249,75 | 1,83% | 1.307.236,00 |
| 10.12.2025 | 264,25 | 269,73 | 242,85 | 245,25 | -12,85% | 4.505.037,00 |
| 09.12.2025 | 286,11 | 291,50 | 278,50 | 281,42 | -0,37% | 2.013.848,00 |
| 08.12.2025 | 281,18 | 285,52 | 275,85 | 282,47 | 1,47% | 762.000,00 |
| 05.12.2025 | 286,79 | 287,45 | 273,37 | 278,39 | -3,15% | 848.862,00 |
| 04.12.2025 | 272,00 | 292,75 | 269,50 | 287,45 | 5,77% | 1.032.495,00 |
| 03.12.2025 | 266,59 | 272,41 | 261,24 | 271,78 | 2,58% | 1.016.186,00 |
| 02.12.2025 | 258,80 | 266,39 | 257,81 | 264,95 | 2,77% | 807.889,00 |
| 01.12.2025 | 274,98 | 275,19 | 257,31 | 257,80 | -7,75% | 788.936,00 |
| 28.11.2025 | 283,93 | 284,00 | 277,64 | 279,46 | 0,10% | 270.946,00 |
| 26.11.2025 | 283,52 | 283,95 | 273,52 | 279,19 | 0,26% | 566.410,00 |
| 25.11.2025 | 276,99 | 280,00 | 269,68 | 278,47 | 0,53% | 674.882,00 |
| 24.11.2025 | 272,54 | 282,03 | 272,22 | 276,99 | 1,63% | 682.531,00 |
| 21.11.2025 | 271,04 | 273,55 | 260,28 | 272,54 | -0,53% | 792.833,00 |
| 20.11.2025 | 294,42 | 295,60 | 270,99 | 273,98 | -2,30% | 846.007,00 |
| 19.11.2025 | 279,80 | 286,21 | 276,83 | 280,43 | -0,19% | 672.517,00 |
| 18.11.2025 | 283,99 | 288,09 | 275,64 | 280,95 | -0,96% | 784.976,00 |
| 17.11.2025 | 291,02 | 292,35 | 278,67 | 283,66 | -2,59% | 668.092,00 |
| 14.11.2025 | 280,02 | 299,72 | 280,02 | 291,21 | -1,45% | 890.764,00 |
| 13.11.2025 | 316,94 | 318,01 | 293,45 | 295,49 | -8,61% | 1.207.679,00 |
| 12.11.2025 | 328,10 | 334,55 | 320,04 | 323,32 | -1,45% | 475.839,00 |
| 11.11.2025 | 329,19 | 333,10 | 324,04 | 328,09 | -1,73% | 495.488,00 |
| 10.11.2025 | 338,36 | 341,18 | 324,48 | 333,87 | 1,28% | 641.822,00 |
| 07.11.2025 | 319,90 | 332,17 | 307,32 | 329,65 | 0,43% | 1.416.440,00 |
| 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 |