137,000$
-0,44%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 138,86 | 139,89 | 135,33 | 137,11 | -0,36% | 1.252.992,00 |
| 08.10.2026 | 137,64 | 139,62 | 135,75 | 137,60 | -0,91% | 1.233.649,00 |
| 07.10.2026 | 140,70 | 141,10 | 134,25 | 138,86 | -3,26% | 2.180.195,00 |
| 06.10.2026 | 138,71 | 145,44 | 138,00 | 143,54 | 3,04% | 1.577.838,00 |
| 05.10.2026 | 142,28 | 143,50 | 138,70 | 139,30 | -1,08% | 1.316.148,00 |
| 02.10.2026 | 141,64 | 142,72 | 138,31 | 140,82 | 0,36% | 1.278.083,00 |
| 01.10.2026 | 142,77 | 143,53 | 138,40 | 140,31 | -1,34% | 1.272.385,00 |
| 30.09.2026 | 143,52 | 145,48 | 142,02 | 142,22 | -0,71% | 1.438.013,00 |
| 29.09.2026 | 148,99 | 149,24 | 142,42 | 143,24 | -2,71% | 1.713.262,00 |
| 28.09.2026 | 149,77 | 151,30 | 147,02 | 147,23 | -3,17% | 1.097.030,00 |
| 25.09.2026 | 159,16 | 161,65 | 152,03 | 152,05 | -4,10% | 1.296.001,00 |
| 24.09.2026 | 153,03 | 160,29 | 151,50 | 158,55 | 1,67% | 895.349,00 |
| 23.09.2026 | 156,25 | 163,35 | 154,94 | 155,94 | -0,13% | 1.183.158,00 |
| 22.09.2026 | 164,10 | 164,10 | 153,53 | 156,15 | -2,95% | 1.373.406,00 |
| 21.09.2026 | 161,27 | 165,00 | 160,06 | 160,90 | 0,59% | 1.046.155,00 |
| 18.09.2026 | 165,57 | 168,00 | 159,40 | 159,95 | -2,10% | 2.437.366,00 |
| 17.09.2026 | 159,98 | 167,76 | 159,00 | 163,38 | 4,43% | 1.781.430,00 |
| 16.09.2026 | 155,00 | 157,75 | 151,00 | 156,45 | -0,34% | 1.508.076,00 |
| 15.09.2026 | 152,27 | 159,80 | 147,67 | 156,99 | 2,34% | 2.512.078,00 |
| 14.09.2026 | 145,80 | 156,14 | 144,51 | 153,40 | 4,56% | 3.048.786,00 |
| 11.09.2026 | 145,91 | 147,13 | 138,31 | 146,71 | -0,24% | 4.618.744,00 |
| 10.09.2026 | 146,77 | 159,24 | 142,50 | 147,07 | 4,45% | 8.764.914,00 |
| 09.09.2026 | 149,05 | 150,05 | 139,77 | 140,80 | -5,36% | 5.013.766,00 |
| 08.09.2026 | 146,37 | 152,20 | 146,10 | 148,78 | 2,86% | 2.005.186,00 |
| 04.09.2026 | 145,63 | 148,02 | 143,30 | 144,65 | -1,74% | 1.539.913,00 |
| 03.09.2026 | 151,95 | 151,95 | 140,62 | 147,21 | 1,25% | 2.388.041,00 |
| 02.09.2026 | 144,10 | 147,16 | 140,91 | 145,39 | 0,85% | 1.529.962,00 |
| 01.09.2026 | 145,98 | 148,65 | 143,28 | 144,17 | -2,82% | 1.027.956,00 |
| 31.08.2026 | 145,71 | 149,22 | 145,35 | 148,35 | 0,28% | 859.342,00 |
| 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 | -10,78% | 2.370.367,00 |
| 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 | -7,14% | 1.050.946,00 |
| 11.06.2026 | 172,17 | 184,55 | 170,10 | 183,69 | 6,22% | 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 |