147,500€
-7,35%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 160,60 | 160,65 | 147,05 | 148,00 | -7,04% | 1.879,00 |
| 11.06.2026 | 153,00 | 159,20 | 149,60 | 159,20 | 5,99% | 578,00 |
| 10.06.2026 | 151,00 | 152,95 | 149,00 | 150,20 | -2,02% | 337,00 |
| 09.06.2026 | 161,80 | 163,30 | 147,30 | 153,30 | -4,49% | 1.505,00 |
| 08.06.2026 | 162,80 | 164,95 | 159,65 | 160,50 | -0,43% | 775,00 |
| 05.06.2026 | 173,65 | 177,25 | 156,80 | 161,20 | -8,46% | 1.589,00 |
| 04.06.2026 | 166,45 | 176,55 | 160,05 | 176,10 | 6,73% | 2.513,00 |
| 03.06.2026 | 176,15 | 176,15 | 162,80 | 165,00 | -5,12% | 1.749,00 |
| 02.06.2026 | 176,35 | 176,45 | 169,05 | 173,90 | -1,75% | 1.528,00 |
| 01.06.2026 | 179,85 | 180,75 | 171,10 | 177,00 | -0,14% | 1.820,00 |
| 29.05.2026 | 189,00 | 190,00 | 169,05 | 177,25 | -3,48% | 4.576,00 |
| 28.05.2026 | 166,50 | 187,15 | 166,00 | 183,65 | 20,03% | 9.124,00 |
| 27.05.2026 | 158,00 | 161,75 | 150,10 | 153,00 | -2,76% | 1.837,00 |
| 26.05.2026 | 153,00 | 161,80 | 151,45 | 157,35 | 1,52% | 3.575,00 |
| 25.05.2026 | 151,45 | 157,50 | 149,20 | 155,00 | 4,03% | 1.268,00 |
| 22.05.2026 | 139,60 | 149,85 | 139,55 | 149,00 | 6,24% | 1.559,00 |
| 21.05.2026 | 138,65 | 142,50 | 137,40 | 140,25 | 0,32% | 732,00 |
| 20.05.2026 | 136,70 | 140,00 | 136,45 | 139,80 | 1,45% | 989,00 |
| 19.05.2026 | 140,05 | 140,30 | 135,75 | 137,80 | -1,25% | 1.180,00 |
| 18.05.2026 | 136,00 | 139,90 | 134,05 | 139,55 | 2,38% | 1.338,00 |
| 15.05.2026 | 143,25 | 143,25 | 135,05 | 136,30 | -3,33% | 1.480,00 |
| 14.05.2026 | 137,05 | 142,80 | 136,20 | 141,00 | 1,69% | 1.189,00 |
| 13.05.2026 | 143,90 | 148,30 | 133,05 | 138,65 | -2,15% | 2.866,00 |
| 12.05.2026 | 140,45 | 148,05 | 140,10 | 141,70 | 0,00% | 1.426,00 |
| 11.05.2026 | 144,15 | 144,60 | 134,65 | 141,70 | -0,84% | 2.802,00 |
| 08.05.2026 | 144,80 | 145,80 | 140,05 | 142,90 | 0,67% | 1.443,00 |
| 07.05.2026 | 149,20 | 150,95 | 141,40 | 141,95 | -4,76% | 1.487,00 |
| 06.05.2026 | 144,30 | 150,95 | 140,90 | 149,05 | 3,72% | 3.196,00 |
| 05.05.2026 | 156,35 | 157,85 | 142,25 | 143,70 | -6,99% | 3.602,00 |
| 04.05.2026 | 159,75 | 161,00 | 152,10 | 154,50 | -6,76% | 2.382,00 |
| 30.04.2026 | 159,90 | 165,70 | 156,05 | 165,70 | 5,74% | 616,00 |
| 29.04.2026 | 166,15 | 167,40 | 155,95 | 156,70 | -3,21% | 923,00 |
| 28.04.2026 | 169,30 | 169,60 | 159,70 | 161,90 | -3,63% | 1.556,00 |
| 27.04.2026 | 167,05 | 170,40 | 165,05 | 168,00 | 0,06% | 864,00 |
| 24.04.2026 | 171,35 | 175,80 | 166,80 | 167,90 | -2,81% | 1.288,00 |
| 23.04.2026 | 180,25 | 180,25 | 168,85 | 172,75 | -3,19% | 1.179,00 |
| 22.04.2026 | 181,55 | 190,00 | 176,75 | 178,45 | -0,53% | 2.299,00 |
| 21.04.2026 | 169,90 | 188,00 | 166,50 | 179,40 | 8,01% | 3.395,00 |
| 20.04.2026 | 162,00 | 168,15 | 159,75 | 166,10 | 2,82% | 2.228,00 |
| 17.04.2026 | 174,20 | 175,95 | 158,90 | 161,55 | -5,86% | 2.320,00 |
| 16.04.2026 | 170,05 | 176,20 | 168,40 | 171,60 | 2,88% | 2.095,00 |
| 15.04.2026 | 165,90 | 168,65 | 163,45 | 166,80 | 1,15% | 2.103,00 |
| 14.04.2026 | 165,65 | 171,20 | 164,00 | 164,90 | -0,51% | 2.373,00 |
| 13.04.2026 | 154,20 | 166,25 | 151,35 | 165,75 | 9,05% | 1.497,00 |
| 10.04.2026 | 153,45 | 154,40 | 149,30 | 152,00 | 0,36% | 745,00 |
| 09.04.2026 | 161,40 | 164,95 | 150,10 | 151,45 | -5,37% | 2.475,00 |
| 08.04.2026 | 165,00 | 168,55 | 157,45 | 160,05 | 0,34% | 1.295,00 |
| 07.04.2026 | 161,55 | 166,45 | 157,50 | 159,50 | 0,47% | 1.212,00 |
| 02.04.2026 | 158,95 | 160,95 | 154,45 | 158,75 | -0,31% | 922,00 |
| 01.04.2026 | 159,05 | 165,55 | 157,20 | 159,25 | 0,50% | 1.194,00 |
| 31.03.2026 | 156,80 | 160,05 | 153,05 | 158,45 | 3,66% | 1.197,00 |
| 30.03.2026 | 158,40 | 164,00 | 152,80 | 152,85 | -4,62% | 2.608,00 |
| 27.03.2026 | 173,00 | 173,00 | 160,05 | 160,25 | -5,71% | 1.472,00 |
| 26.03.2026 | 170,05 | 173,75 | 168,55 | 169,95 | -1,73% | 1.066,00 |
| 25.03.2026 | 171,95 | 176,65 | 170,00 | 172,95 | 1,68% | 1.818,00 |
| 24.03.2026 | 177,55 | 180,20 | 167,90 | 170,10 | -5,16% | 1.010,00 |
| 23.03.2026 | 168,00 | 181,65 | 165,85 | 179,35 | 5,28% | 1.589,00 |
| 20.03.2026 | 184,85 | 184,85 | 167,25 | 170,35 | -7,06% | 2.830,00 |
| 19.03.2026 | 186,50 | 190,90 | 178,50 | 183,30 | -2,03% | 956,00 |
| 18.03.2026 | 196,50 | 196,75 | 186,00 | 187,10 | -3,78% | 1.269,00 |
| 17.03.2026 | 185,85 | 194,80 | 182,40 | 194,45 | 5,05% | 1.544,00 |
| 16.03.2026 | 183,90 | 186,40 | 180,05 | 185,10 | 1,42% | 2.681,00 |
| 13.03.2026 | 186,60 | 190,45 | 181,25 | 182,50 | -1,43% | 1.544,00 |
| 12.03.2026 | 178,95 | 189,95 | 176,55 | 185,15 | 4,08% | 3.561,00 |
| 11.03.2026 | 171,05 | 184,50 | 168,00 | 177,90 | 1,72% | 5.182,00 |
| 10.03.2026 | 195,00 | 197,55 | 168,90 | 174,90 | -10,01% | 2.365,00 |
| 09.03.2026 | 208,00 | 208,00 | 187,60 | 194,35 | -2,48% | 4.206,00 |
| 06.03.2026 | 191,45 | 202,10 | 185,25 | 199,30 | 4,56% | 4.569,00 |
| 05.03.2026 | 196,95 | 202,00 | 183,65 | 190,60 | -2,41% | 2.669,00 |
| 04.03.2026 | 196,40 | 197,35 | 192,10 | 195,30 | -1,04% | 3.935,00 |
| 03.03.2026 | 181,00 | 204,40 | 179,05 | 197,35 | 11,12% | 10.932,00 |
| 02.03.2026 | 238,80 | 258,80 | 168,05 | 177,60 | -15,55% | 15.287,00 |
| 27.02.2026 | 218,80 | 219,10 | 205,20 | 210,30 | -4,58% | 945,00 |
| 26.02.2026 | 215,10 | 221,80 | 213,60 | 220,40 | 1,29% | 660,00 |
| 25.02.2026 | 220,00 | 227,70 | 217,50 | 217,60 | -2,86% | 989,00 |
| 24.02.2026 | 221,80 | 224,60 | 211,10 | 224,00 | 1,63% | 1.046,00 |
| 23.02.2026 | 225,60 | 228,00 | 217,10 | 220,40 | -1,65% | 1.429,00 |
| 20.02.2026 | 241,90 | 245,50 | 224,10 | 224,10 | -6,62% | 3.787,00 |
| 19.02.2026 | 227,40 | 241,70 | 226,50 | 240,00 | 8,50% | 1.793,00 |
| 18.02.2026 | 225,90 | 232,20 | 219,50 | 221,20 | -0,67% | 3.291,00 |
| 17.02.2026 | 209,10 | 225,30 | 206,10 | 222,70 | 7,98% | 1.400,00 |
| 16.02.2026 | 207,20 | 209,05 | 206,00 | 206,25 | 0,02% | - |
| 13.02.2026 | 199,52 | 209,25 | 196,52 | 206,20 | 3,57% | - |
| 12.02.2026 | 207,65 | 211,95 | 199,10 | 199,10 | -4,83% | - |
| 11.02.2026 | 221,90 | 227,05 | 202,05 | 209,20 | -8,39% | - |
| 10.02.2026 | 231,60 | 233,90 | 222,80 | 228,35 | 0,84% | - |
| 09.02.2026 | 219,50 | 226,65 | 210,95 | 226,45 | 6,04% | - |
| 06.02.2026 | 198,68 | 213,75 | 196,98 | 213,55 | 4,22% | - |
| 05.02.2026 | 217,50 | 219,75 | 202,85 | 204,90 | -6,31% | - |
| 04.02.2026 | 244,85 | 246,85 | 215,80 | 218,70 | -6,62% | - |
| 03.02.2026 | 229,05 | 239,95 | 229,00 | 234,20 | 2,95% | - |
| 02.02.2026 | 224,05 | 234,60 | 221,40 | 227,50 | -3,99% | - |
| 30.01.2026 | 242,75 | 244,85 | 236,60 | 236,95 | -2,65% | - |
| 29.01.2026 | 256,75 | 259,35 | 242,65 | 243,40 | -4,31% | - |
| 28.01.2026 | 261,95 | 267,70 | 251,85 | 254,35 | 0,73% | - |
| 27.01.2026 | 258,25 | 260,75 | 250,50 | 252,50 | 0,18% | - |
| 26.01.2026 | 257,95 | 260,60 | 251,60 | 252,05 | -3,74% | - |
| 23.01.2026 | 266,25 | 267,50 | 255,75 | 261,85 | -0,85% | - |
| 22.01.2026 | 275,50 | 280,95 | 263,00 | 264,10 | -2,40% | - |
| 21.01.2026 | 284,00 | 294,45 | 270,15 | 270,60 | -13,97% | - |