300,300€
-5,89%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 317,60 | 317,60 | 290,00 | 301,70 | -5,45% | 7.064,00 |
| 16.10.2025 | 328,50 | 332,50 | 315,80 | 319,10 | -3,24% | 2.679,00 |
| 15.10.2025 | 347,80 | 350,80 | 323,30 | 329,80 | -5,07% | 3.652,00 |
| 14.10.2025 | 354,00 | 354,90 | 335,00 | 347,40 | -2,11% | 2.548,00 |
| 13.10.2025 | 333,10 | 354,90 | 330,20 | 354,90 | 5,62% | 3.039,00 |
| 10.10.2025 | 343,50 | 354,10 | 335,50 | 336,00 | -2,69% | 3.359,00 |
| 09.10.2025 | 354,50 | 359,50 | 342,80 | 345,30 | -1,46% | 4.083,00 |
| 08.10.2025 | 342,60 | 353,10 | 335,10 | 350,40 | 2,46% | 3.370,00 |
| 07.10.2025 | 339,20 | 343,00 | 330,40 | 342,00 | 2,40% | 3.055,00 |
| 06.10.2025 | 325,00 | 335,10 | 318,30 | 334,00 | 4,28% | 9.811,00 |
| 03.10.2025 | 308,90 | 327,60 | 307,10 | 320,30 | 4,67% | 5.977,00 |
| 02.10.2025 | 294,10 | 311,70 | 294,10 | 306,00 | 4,01% | 4.392,00 |
| 01.10.2025 | 265,40 | 294,20 | 261,00 | 294,20 | 9,25% | 3.088,00 |
| 30.09.2025 | 264,70 | 269,30 | 260,10 | 269,30 | 1,89% | 2.051,00 |
| 29.09.2025 | 258,70 | 270,00 | 258,10 | 264,30 | 2,52% | 3.352,00 |
| 26.09.2025 | 258,80 | 261,90 | 250,90 | 257,80 | 0,19% | 1.955,00 |
| 25.09.2025 | 258,20 | 259,40 | 238,10 | 257,30 | -0,58% | 3.207,00 |
| 24.09.2025 | 255,50 | 261,80 | 251,20 | 258,80 | 2,82% | 3.192,00 |
| 23.09.2025 | 243,10 | 254,90 | 243,10 | 251,70 | 2,73% | 2.241,00 |
| 22.09.2025 | 238,10 | 245,00 | 234,10 | 245,00 | 2,94% | 4.656,00 |
| 19.09.2025 | 241,00 | 246,10 | 236,90 | 238,00 | -1,45% | 1.876,00 |
| 18.09.2025 | 230,30 | 244,90 | 230,30 | 241,50 | 4,64% | 2.648,00 |
| 17.09.2025 | 224,90 | 232,30 | 221,50 | 230,80 | 2,67% | 1.509,00 |
| 16.09.2025 | 215,20 | 224,80 | 212,00 | 224,80 | 5,14% | 1.166,00 |
| 15.09.2025 | 209,20 | 214,40 | 208,50 | 213,80 | 1,76% | 1.699,00 |
| 12.09.2025 | 205,50 | 213,40 | 205,40 | 210,10 | 1,79% | 651,00 |
| 11.09.2025 | 211,10 | 218,60 | 206,40 | 206,40 | -2,18% | 2.143,00 |
| 10.09.2025 | 202,00 | 211,00 | 195,00 | 211,00 | 5,95% | 2.574,00 |
| 09.09.2025 | 202,80 | 205,50 | 196,70 | 199,15 | -1,75% | 640,00 |
| 08.09.2025 | 194,10 | 202,70 | 193,05 | 202,70 | 4,32% | 1.734,00 |
| 05.09.2025 | 194,10 | 195,95 | 187,10 | 194,30 | -0,10% | 1.927,00 |
| 04.09.2025 | 203,30 | 205,40 | 190,05 | 194,50 | -4,42% | 1.259,00 |
| 03.09.2025 | 206,50 | 210,10 | 203,50 | 203,50 | 0,00% | 632,00 |
| 02.09.2025 | 208,50 | 210,80 | 200,70 | 203,50 | -3,05% | 662,00 |
| 01.09.2025 | 210,00 | 210,00 | 207,20 | 209,90 | 1,30% | 161,00 |
| 29.08.2025 | 211,90 | 218,50 | 203,50 | 207,20 | -2,81% | 770,00 |
| 28.08.2025 | 214,20 | 215,20 | 211,10 | 213,20 | 0,19% | 633,00 |
| 27.08.2025 | 212,80 | 215,80 | 210,80 | 212,80 | 1,29% | 464,00 |
| 26.08.2025 | 206,30 | 213,10 | 205,70 | 210,10 | -0,90% | 208,00 |
| 25.08.2025 | 206,50 | 212,00 | 205,10 | 212,00 | 3,36% | 530,00 |
| 22.08.2025 | 203,60 | 208,90 | 201,60 | 205,10 | 1,48% | 621,00 |
| 21.08.2025 | 199,95 | 203,30 | 198,60 | 202,10 | 1,30% | 1.912,00 |
| 20.08.2025 | 201,10 | 202,20 | 195,75 | 199,50 | -0,30% | 3.578,00 |
| 19.08.2025 | 218,40 | 218,90 | 200,10 | 200,10 | -5,97% | 1.749,00 |
| 18.08.2025 | 211,80 | 215,30 | 209,30 | 212,80 | 0,47% | 526,00 |
| 15.08.2025 | 214,70 | 216,70 | 206,30 | 211,80 | -1,81% | 482,00 |
| 14.08.2025 | 218,50 | 218,70 | 213,10 | 215,70 | -1,46% | 317,00 |
| 13.08.2025 | 215,10 | 218,90 | 210,30 | 218,90 | 2,29% | 1.037,00 |
| 12.08.2025 | 211,60 | 215,40 | 205,10 | 214,00 | 2,10% | 2.062,00 |
| 11.08.2025 | 213,30 | 219,10 | 209,60 | 209,60 | -2,33% | 1.680,00 |
| 08.08.2025 | 222,00 | 226,80 | 208,20 | 214,60 | -3,64% | 2.693,00 |
| 07.08.2025 | 224,40 | 230,80 | 220,20 | 222,70 | -1,29% | 1.776,00 |
| 06.08.2025 | 231,70 | 231,70 | 222,60 | 225,60 | -1,53% | 1.218,00 |
| 05.08.2025 | 232,90 | 239,20 | 226,60 | 229,10 | -0,87% | 1.900,00 |
| 04.08.2025 | 226,50 | 233,90 | 226,50 | 231,10 | 2,80% | 1.013,00 |
| 01.08.2025 | 232,50 | 233,30 | 217,60 | 224,80 | -3,64% | 3.040,00 |
| 31.07.2025 | 236,00 | 236,50 | 232,10 | 233,30 | -0,77% | 643,00 |
| 30.07.2025 | 233,00 | 236,40 | 230,40 | 235,10 | 0,47% | 2.867,00 |
| 29.07.2025 | 232,10 | 239,90 | 232,10 | 234,00 | 1,12% | 1.280,00 |
| 28.07.2025 | 233,90 | 239,90 | 226,50 | 231,40 | 0,04% | 2.542,00 |
| 25.07.2025 | 232,00 | 232,90 | 229,00 | 231,30 | 0,65% | 980,00 |
| 24.07.2025 | 232,10 | 238,50 | 229,80 | 229,80 | -0,69% | 1.195,00 |
| 23.07.2025 | 224,00 | 231,40 | 222,40 | 231,40 | 3,30% | 1.040,00 |
| 22.07.2025 | 231,70 | 233,40 | 220,10 | 224,00 | -3,66% | 2.749,00 |
| 21.07.2025 | 239,90 | 241,50 | 231,70 | 232,50 | -2,64% | 4.693,00 |
| 18.07.2025 | 244,10 | 244,40 | 234,10 | 238,80 | -1,73% | 3.670,00 |
| 17.07.2025 | 231,40 | 244,90 | 229,80 | 243,00 | 4,88% | 3.925,00 |
| 16.07.2025 | 223,30 | 232,20 | 221,50 | 231,70 | 1,67% | 2.116,00 |
| 15.07.2025 | 227,60 | 229,90 | 222,10 | 227,90 | 0,00% | 3.701,00 |
| 14.07.2025 | 229,40 | 231,00 | 217,00 | 227,90 | 1,42% | 10.619,00 |
| 11.07.2025 | 212,50 | 226,50 | 209,30 | 224,70 | 9,50% | 4.126,00 |
| 10.07.2025 | 199,55 | 207,90 | 199,55 | 205,20 | 1,94% | 926,00 |
| 09.07.2025 | 201,70 | 205,10 | 195,65 | 201,30 | 0,55% | 1.530,00 |
| 08.07.2025 | 205,80 | 208,50 | 198,35 | 200,20 | -2,86% | 1.213,00 |
| 07.07.2025 | 211,60 | 212,20 | 204,20 | 206,10 | -1,06% | 3.239,00 |
| 04.07.2025 | 208,00 | 209,90 | 205,00 | 208,30 | -1,00% | 1.601,00 |
| 03.07.2025 | 208,50 | 213,50 | 207,50 | 210,40 | 0,57% | 967,00 |
| 02.07.2025 | 213,00 | 216,90 | 208,20 | 209,20 | -2,20% | 2.616,00 |
| 01.07.2025 | 230,00 | 230,90 | 213,60 | 213,90 | -12,12% | 5.085,00 |
| 30.06.2025 | 238,10 | 250,00 | 236,30 | 243,40 | 3,53% | 3.884,00 |
| 27.06.2025 | 239,60 | 247,90 | 231,20 | 235,10 | 1,38% | 6.620,00 |
| 26.06.2025 | 202,70 | 231,90 | 200,20 | 231,90 | 15,32% | 5.847,00 |
| 25.06.2025 | 168,70 | 213,40 | 167,85 | 201,10 | 20,60% | 5.647,00 |
| 24.06.2025 | 167,65 | 168,05 | 162,00 | 166,75 | 1,37% | 375,00 |
| 23.06.2025 | 165,25 | 170,35 | 163,60 | 164,50 | 0,12% | 883,00 |
| 20.06.2025 | 164,75 | 167,35 | 163,65 | 164,30 | 0,09% | 856,00 |
| 19.06.2025 | 164,70 | 165,30 | 162,65 | 164,15 | -1,50% | 159,00 |
| 18.06.2025 | 165,00 | 167,65 | 163,35 | 166,65 | 0,94% | 513,00 |
| 17.06.2025 | 160,85 | 166,00 | 160,30 | 165,10 | 2,42% | 749,00 |
| 16.06.2025 | 170,45 | 172,45 | 160,90 | 161,20 | -4,42% | 2.217,00 |
| 13.06.2025 | 172,15 | 175,00 | 167,05 | 168,65 | 2,96% | 1.688,00 |
| 12.06.2025 | 163,75 | 165,45 | 161,85 | 163,80 | -0,76% | 497,00 |
| 11.06.2025 | 164,95 | 166,85 | 159,75 | 165,05 | 0,52% | 512,00 |
| 10.06.2025 | 171,20 | 177,00 | 163,70 | 164,20 | -4,09% | 2.177,00 |
| 09.06.2025 | 168,00 | 177,95 | 166,20 | 171,20 | 3,13% | 1.333,00 |
| 06.06.2025 | 164,45 | 177,60 | 163,25 | 166,00 | 1,22% | 1.064,00 |
| 05.06.2025 | 161,70 | 165,60 | 159,90 | 164,00 | 1,86% | 457,00 |
| 04.06.2025 | 163,05 | 165,45 | 158,70 | 161,00 | -0,80% | 802,00 |
| 03.06.2025 | 156,65 | 163,55 | 156,65 | 162,30 | 2,85% | 733,00 |
| 02.06.2025 | 159,00 | 163,00 | 155,20 | 157,80 | 0,90% | 941,00 |