138,600€
0,56%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 138,60 | 138,60 | 138,60 | 138,60 | 0,56% | - |
| 18.04.2024 | 138,23 | 140,38 | 136,98 | 137,83 | 0,42% | 20,00 |
| 17.04.2024 | 137,60 | 141,73 | 135,95 | 137,25 | -2,50% | - |
| 16.04.2024 | 138,00 | 141,25 | 135,73 | 140,77 | 2,21% | 64,00 |
| 15.04.2024 | 137,45 | 141,23 | 136,60 | 137,73 | -0,51% | 77,00 |
| 12.04.2024 | 138,45 | 141,85 | 136,43 | 138,43 | 0,00% | - |
| 11.04.2024 | 137,25 | 138,77 | 135,63 | 138,43 | 0,86% | - |
| 10.04.2024 | 137,93 | 138,65 | 135,70 | 137,25 | -0,44% | - |
| 09.04.2024 | 140,43 | 141,13 | 135,63 | 137,85 | -1,66% | 100,00 |
| 08.04.2024 | 137,10 | 140,98 | 136,83 | 140,18 | 2,21% | 16,00 |
| 05.04.2024 | 135,33 | 137,18 | 134,30 | 137,15 | 1,27% | - |
| 04.04.2024 | 135,58 | 137,33 | 134,33 | 135,43 | -0,20% | - |
| 03.04.2024 | 135,10 | 136,68 | 133,60 | 135,70 | 0,18% | - |
| 02.04.2024 | 139,18 | 142,50 | 134,20 | 135,45 | -4,73% | 5,00 |
| 28.03.2024 | 136,70 | 143,43 | 136,70 | 142,18 | 3,17% | - |
| 27.03.2024 | 138,98 | 141,40 | 136,40 | 137,80 | -0,76% | - |
| 26.03.2024 | 140,27 | 142,50 | 138,40 | 138,85 | -1,02% | 36,00 |
| 25.03.2024 | 137,15 | 141,33 | 137,15 | 140,27 | 1,83% | - |
| 22.03.2024 | 137,83 | 139,40 | 136,60 | 137,75 | 0,00% | 24,00 |
| 21.03.2024 | 137,35 | 139,43 | 135,45 | 137,75 | 1,06% | 11,00 |
| 20.03.2024 | 134,08 | 138,60 | 133,55 | 136,30 | 1,74% | - |
| 19.03.2024 | 132,15 | 134,77 | 130,43 | 133,98 | 1,36% | 89,00 |
| 18.03.2024 | 136,65 | 137,85 | 132,00 | 132,18 | -3,06% | 38,00 |
| 15.03.2024 | 145,25 | 146,52 | 136,05 | 136,35 | -5,97% | 228,00 |
| 14.03.2024 | 147,20 | 151,60 | 142,25 | 145,00 | -1,64% | - |
| 13.03.2024 | 148,33 | 149,15 | 145,23 | 147,43 | -0,76% | 50,00 |
| 12.03.2024 | 148,30 | 150,98 | 145,90 | 148,55 | 1,57% | - |
| 11.03.2024 | 150,48 | 154,33 | 145,73 | 146,25 | -3,72% | 38,00 |
| 08.03.2024 | 161,20 | 162,65 | 148,13 | 151,90 | -5,78% | 788,00 |
| 07.03.2024 | 167,23 | 173,52 | 159,77 | 161,23 | -3,80% | 183,00 |
| 06.03.2024 | 155,30 | 168,95 | 154,35 | 167,60 | 8,15% | 41,00 |
| 05.03.2024 | 142,35 | 158,10 | 139,15 | 154,98 | 8,51% | 443,00 |
| 04.03.2024 | 119,93 | 142,83 | 118,73 | 142,83 | 19,77% | 318,00 |
| 01.03.2024 | 117,25 | 121,38 | 117,25 | 119,25 | 1,53% | - |
| 29.02.2024 | 116,90 | 118,25 | 116,08 | 117,45 | 0,58% | - |
| 28.02.2024 | 116,93 | 117,80 | 115,75 | 116,78 | 0,06% | - |
| 27.02.2024 | 112,65 | 117,18 | 112,45 | 116,70 | 3,34% | 3,00 |
| 26.02.2024 | 113,75 | 114,75 | 112,65 | 112,93 | -0,81% | 3,00 |
| 23.02.2024 | 113,65 | 114,70 | 112,43 | 113,85 | -0,35% | 30,00 |
| 22.02.2024 | 116,45 | 116,98 | 112,25 | 114,25 | -1,19% | 42,00 |
| 21.02.2024 | 115,33 | 116,28 | 114,68 | 115,63 | 0,39% | - |
| 20.02.2024 | 115,75 | 117,23 | 113,93 | 115,18 | -0,50% | 20,00 |
| 19.02.2024 | 115,50 | 116,15 | 115,15 | 115,75 | 0,24% | - |
| 16.02.2024 | 117,45 | 119,38 | 115,03 | 115,48 | -1,60% | - |
| 15.02.2024 | 117,58 | 118,75 | 115,43 | 117,35 | -0,09% | 422,00 |
| 14.02.2024 | 114,08 | 118,05 | 112,95 | 117,45 | 3,00% | 75,00 |
| 13.02.2024 | 116,80 | 117,75 | 113,53 | 114,03 | -2,81% | 97,00 |
| 12.02.2024 | 116,65 | 118,13 | 115,80 | 117,33 | 1,25% | 178,00 |
| 09.02.2024 | 115,28 | 117,50 | 114,75 | 115,88 | 0,19% | - |
| 08.02.2024 | 115,43 | 117,43 | 114,85 | 115,65 | 0,24% | 60,00 |
| 07.02.2024 | 116,70 | 116,70 | 114,10 | 115,38 | -1,20% | - |
| 06.02.2024 | 113,53 | 116,78 | 112,83 | 116,78 | 3,02% | 20,00 |
| 05.02.2024 | 112,83 | 114,05 | 111,35 | 113,35 | 0,60% | 67,00 |
| 02.02.2024 | 112,10 | 113,15 | 111,58 | 112,68 | 0,47% | 100,00 |
| 01.02.2024 | 111,50 | 113,20 | 110,23 | 112,15 | 0,36% | - |
| 31.01.2024 | 113,25 | 113,85 | 111,45 | 111,75 | -1,26% | 4,00 |
| 30.01.2024 | 114,58 | 116,53 | 111,30 | 113,18 | -0,88% | 250,00 |
| 29.01.2024 | 112,40 | 114,35 | 111,65 | 114,18 | 1,40% | 15,00 |
| 26.01.2024 | 113,03 | 114,18 | 111,18 | 112,60 | -0,33% | - |
| 25.01.2024 | 113,38 | 113,38 | 110,95 | 112,98 | 1,14% | 4,00 |
| 24.01.2024 | 114,93 | 115,98 | 111,63 | 111,70 | -2,34% | 22,00 |
| 23.01.2024 | 114,68 | 116,65 | 113,78 | 114,38 | -0,61% | - |
| 22.01.2024 | 112,70 | 115,60 | 112,70 | 115,08 | 2,04% | 20,00 |
| 19.01.2024 | 113,78 | 114,50 | 111,40 | 112,78 | -0,84% | - |
| 18.01.2024 | 111,95 | 113,90 | 111,55 | 113,73 | 1,63% | - |
| 17.01.2024 | 112,55 | 113,55 | 110,98 | 111,90 | -0,53% | - |
| 16.01.2024 | 115,73 | 117,18 | 111,68 | 112,50 | -2,79% | - |
| 15.01.2024 | 115,83 | 116,10 | 115,08 | 115,73 | -0,09% | 2,00 |
| 12.01.2024 | 113,78 | 115,95 | 113,20 | 115,83 | 1,87% | 10,00 |
| 11.01.2024 | 112,10 | 113,88 | 110,40 | 113,70 | 2,23% | 10,00 |
| 10.01.2024 | 110,53 | 111,30 | 109,15 | 111,23 | 1,64% | 2,00 |
| 09.01.2024 | 110,80 | 110,85 | 107,93 | 109,43 | -1,08% | - |
| 08.01.2024 | 108,15 | 110,73 | 105,15 | 110,63 | 2,34% | 60,00 |
| 05.01.2024 | 110,15 | 111,20 | 107,58 | 108,10 | -1,75% | 7,00 |
| 04.01.2024 | 110,70 | 111,55 | 109,05 | 110,03 | -0,45% | 34,00 |
| 03.01.2024 | 112,93 | 114,53 | 110,18 | 110,53 | -1,69% | 176,00 |
| 02.01.2024 | 114,35 | 117,48 | 111,83 | 112,43 | -1,68% | 328,00 |
| 29.12.2023 | 114,98 | 115,20 | 114,35 | 114,35 | -0,54% | - |
| 28.12.2023 | 115,48 | 116,23 | 114,45 | 114,98 | -0,45% | 2,00 |
| 27.12.2023 | 116,63 | 116,63 | 115,08 | 115,50 | -0,22% | 100,00 |
| 22.12.2023 | 114,73 | 117,13 | 114,70 | 115,75 | 0,37% | - |
| 21.12.2023 | 116,08 | 117,30 | 114,58 | 115,33 | -0,30% | 30,00 |
| 20.12.2023 | 118,85 | 119,70 | 115,38 | 115,68 | -2,67% | - |
| 19.12.2023 | 115,28 | 118,95 | 114,70 | 118,85 | 3,03% | - |
| 18.12.2023 | 116,03 | 117,25 | 115,25 | 115,35 | -0,84% | - |
| 15.12.2023 | 117,38 | 119,18 | 115,60 | 116,33 | -0,64% | - |
| 14.12.2023 | 116,70 | 119,15 | 116,15 | 117,08 | 0,21% | - |
| 13.12.2023 | 116,08 | 117,80 | 115,65 | 116,83 | 0,71% | 2,00 |
| 12.12.2023 | 114,55 | 116,33 | 113,45 | 116,00 | 1,07% | - |
| 11.12.2023 | 116,03 | 116,78 | 114,28 | 114,78 | -1,01% | 200,00 |
| 08.12.2023 | 114,83 | 118,23 | 113,70 | 115,95 | 1,16% | - |
| 07.12.2023 | 118,55 | 118,83 | 113,48 | 114,63 | -3,33% | 5,00 |
| 06.12.2023 | 130,35 | 133,85 | 115,98 | 118,58 | -9,21% | 66,00 |
| 05.12.2023 | 129,35 | 133,00 | 126,00 | 130,60 | 1,08% | 4,00 |
| 04.12.2023 | 128,52 | 132,55 | 127,78 | 129,20 | 0,54% | 368,00 |
| 01.12.2023 | 126,98 | 128,65 | 125,88 | 128,50 | 2,07% | - |
| 30.11.2023 | 123,10 | 127,55 | 122,90 | 125,90 | 2,61% | - |
| 29.11.2023 | 123,68 | 125,30 | 122,20 | 122,70 | -0,47% | - |
| 28.11.2023 | 123,00 | 123,55 | 121,25 | 123,28 | 0,41% | - |
| 27.11.2023 | 122,05 | 123,60 | 121,63 | 122,78 | 0,59% | 6,00 |