Börse:
95,480€
3,99%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
95,240€
Ask:
95,720€
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.03.2021 | 91,76 | 95,49 | 91,76 | 95,44 | 4,80% | 50,00 |
| 26.02.2021 | 90,99 | 93,50 | 88,77 | 91,07 | -0,55% | 928,00 |
| 25.02.2021 | 96,47 | 96,75 | 90,99 | 91,57 | -4,96% | 189,00 |
| 24.02.2021 | 92,48 | 99,08 | 92,46 | 96,35 | 3,61% | 644,00 |
| 23.02.2021 | 103,63 | 103,65 | 91,64 | 92,99 | -10,11% | 1.029,00 |
| 22.02.2021 | 104,90 | 105,13 | 101,95 | 103,45 | -1,50% | 42,00 |
| 19.02.2021 | 101,98 | 105,23 | 101,58 | 105,03 | 2,74% | 142,00 |
| 18.02.2021 | 107,43 | 107,45 | 101,20 | 102,23 | -5,08% | 799,00 |
| 17.02.2021 | 111,30 | 111,65 | 106,65 | 107,70 | -2,84% | 431,00 |
| 16.02.2021 | 112,43 | 115,85 | 110,85 | 110,85 | -1,75% | 302,00 |
| 15.02.2021 | 112,50 | 112,88 | 112,50 | 112,83 | 0,24% | 251,00 |
| 12.02.2021 | 111,45 | 113,40 | 110,35 | 112,55 | 1,12% | 361,00 |
| 11.02.2021 | 113,50 | 115,70 | 107,78 | 111,30 | -1,96% | 492,00 |
| 10.02.2021 | 114,58 | 121,20 | 110,10 | 113,53 | -0,29% | 1.470,00 |
| 09.02.2021 | 109,28 | 114,90 | 108,78 | 113,85 | 3,95% | 344,00 |
| 08.02.2021 | 103,30 | 110,00 | 102,33 | 109,53 | 8,87% | 721,00 |
| 05.02.2021 | 100,70 | 102,80 | 100,60 | 100,60 | -0,91% | 127,00 |
| 04.02.2021 | 100,74 | 104,78 | 100,35 | 101,53 | 1,07% | 311,00 |
| 03.02.2021 | 99,68 | 101,40 | 98,70 | 100,45 | 2,42% | 131,00 |
| 02.02.2021 | 98,26 | 103,95 | 98,08 | 98,08 | 0,08% | 240,00 |
| 01.02.2021 | 95,80 | 99,94 | 94,96 | 98,00 | 2,10% | 1.265,00 |
| 29.01.2021 | 97,24 | 99,78 | 94,54 | 95,98 | -3,52% | 393,00 |
| 28.01.2021 | 99,28 | 102,65 | 96,36 | 99,48 | 2,56% | 990,00 |
| 27.01.2021 | 102,40 | 104,40 | 97,00 | 97,00 | -7,27% | 1.328,00 |
| 26.01.2021 | 111,25 | 111,25 | 103,55 | 104,60 | -6,86% | 808,00 |
| 25.01.2021 | 110,95 | 117,85 | 108,70 | 112,30 | 3,03% | 793,00 |
| 22.01.2021 | 104,45 | 109,00 | 103,00 | 109,00 | 1,87% | 915,00 |
| 21.01.2021 | 109,60 | 109,65 | 105,35 | 107,00 | -1,79% | 488,00 |
| 20.01.2021 | 108,90 | 115,90 | 106,90 | 108,95 | -0,18% | 1.158,00 |
| 19.01.2021 | 97,20 | 110,60 | 95,22 | 109,15 | 11,93% | 555,00 |
| 18.01.2021 | 97,52 | 97,58 | 95,64 | 97,52 | 1,18% | 180,00 |
| 15.01.2021 | 101,70 | 101,85 | 94,66 | 96,38 | -5,32% | 877,00 |
| 14.01.2021 | 79,62 | 104,55 | 79,62 | 101,80 | 28,08% | 3.300,00 |
| 13.01.2021 | 79,38 | 79,48 | 78,52 | 79,48 | 0,79% | 309,00 |
| 12.01.2021 | 77,48 | 78,86 | 75,96 | 78,86 | 3,03% | 220,00 |
| 11.01.2021 | 76,78 | 76,98 | 75,34 | 76,54 | 1,94% | 395,00 |
| 08.01.2021 | 75,02 | 75,66 | 75,02 | 75,08 | 1,71% | 106,00 |
| 07.01.2021 | 73,80 | 73,82 | 73,80 | 73,82 | 0,44% | 40,00 |
| 06.01.2021 | 71,14 | 73,76 | 71,14 | 73,50 | 3,06% | 204,00 |
| 05.01.2021 | 69,40 | 71,32 | 69,40 | 71,32 | 2,44% | 75,00 |
| 04.01.2021 | 70,24 | 71,74 | 69,62 | 69,62 | -2,47% | 235,00 |
| 30.12.2020 | 71,38 | 71,38 | 71,38 | 71,38 | -0,39% | 9,00 |
| 29.12.2020 | 74,00 | 74,02 | 71,66 | 71,66 | -2,13% | 295,00 |
| 28.12.2020 | 73,52 | 73,76 | 73,22 | 73,22 | -1,61% | 220,00 |
| 23.12.2020 | 74,24 | 74,44 | 73,64 | 74,42 | 1,17% | 54,00 |
| 22.12.2020 | 74,00 | 74,18 | 72,44 | 73,56 | 1,69% | 94,00 |
| 21.12.2020 | 69,10 | 72,34 | 68,90 | 72,34 | 3,61% | 270,00 |
| 18.12.2020 | 69,00 | 70,00 | 69,00 | 69,82 | 0,81% | 97,00 |
| 17.12.2020 | 67,50 | 69,26 | 67,50 | 69,26 | 2,46% | 123,00 |
| 16.12.2020 | 69,32 | 69,32 | 67,60 | 67,60 | 1,56% | 168,00 |
| 15.12.2020 | 67,16 | 67,16 | 66,56 | 66,56 | -2,69% | 263,00 |
| 14.12.2020 | 69,46 | 70,12 | 68,40 | 68,40 | -0,64% | 497,00 |
| 11.12.2020 | 71,80 | 71,80 | 68,84 | 68,84 | -4,65% | 819,00 |
| 10.12.2020 | 72,46 | 75,30 | 72,00 | 72,20 | -1,10% | 331,00 |
| 09.12.2020 | 76,40 | 81,66 | 73,00 | 73,00 | -1,72% | 650,00 |
| 08.12.2020 | 75,76 | 75,76 | 74,28 | 74,28 | -1,09% | 140,00 |
| 07.12.2020 | 74,42 | 75,10 | 74,42 | 75,10 | 1,43% | 405,00 |
| 04.12.2020 | 73,52 | 74,04 | 73,50 | 74,04 | 1,20% | 216,00 |
| 03.12.2020 | 72,80 | 73,16 | 72,80 | 73,16 | -0,46% | 8,00 |
| 02.12.2020 | 73,50 | 73,50 | 73,50 | 73,50 | 1,21% | 95,00 |
| 01.12.2020 | 72,56 | 72,88 | 71,44 | 72,62 | 0,41% | 271,00 |
| 30.11.2020 | 72,36 | 72,52 | 71,22 | 72,32 | 0,44% | 184,00 |
| 27.11.2020 | 72,06 | 72,32 | 72,00 | 72,00 | 0,06% | 744,00 |
| 26.11.2020 | 71,12 | 71,96 | 71,12 | 71,96 | -1,21% | 118,00 |
| 25.11.2020 | 75,32 | 75,42 | 72,70 | 72,84 | -2,98% | 246,00 |
| 24.11.2020 | 73,72 | 75,08 | 73,56 | 75,08 | 3,19% | 478,00 |
| 23.11.2020 | 71,32 | 72,82 | 70,88 | 72,76 | 2,51% | 749,00 |
| 20.11.2020 | 70,32 | 70,98 | 69,56 | 70,98 | 2,34% | 304,00 |
| 19.11.2020 | 69,42 | 70,74 | 69,06 | 69,36 | -3,05% | 698,00 |
| 18.11.2020 | 70,34 | 71,54 | 70,34 | 71,54 | 2,32% | 29,00 |
| 17.11.2020 | 69,26 | 69,92 | 69,26 | 69,92 | -0,17% | 25,00 |
| 16.11.2020 | 70,54 | 70,54 | 70,04 | 70,04 | 2,25% | 320,00 |
| 13.11.2020 | 67,57 | 68,71 | 67,26 | 68,50 | 2,27% | - |
| 12.11.2020 | 69,26 | 69,28 | 66,98 | 66,98 | -3,32% | 211,00 |
| 11.11.2020 | 67,40 | 69,28 | 67,38 | 69,28 | 3,40% | 601,00 |
| 10.11.2020 | 67,00 | 67,00 | 67,00 | 67,00 | 0,27% | 20,00 |
| 09.11.2020 | 64,48 | 66,82 | 64,48 | 66,82 | 3,31% | 154,00 |
| 06.11.2020 | 64,68 | 64,68 | 64,68 | 64,68 | -0,46% | 55,00 |
| 05.11.2020 | 66,66 | 66,66 | 64,98 | 64,98 | -1,07% | 14,00 |
| 04.11.2020 | 65,68 | 65,68 | 65,68 | 65,68 | -0,48% | 10,00 |
| 03.11.2020 | 66,06 | 66,06 | 65,00 | 66,00 | 0,33% | 70,00 |
| 02.11.2020 | 65,78 | 65,78 | 65,78 | 65,78 | 1,20% | 50,00 |
| 30.10.2020 | 64,36 | 65,04 | 64,20 | 65,00 | 2,72% | 154,00 |
| 29.10.2020 | 63,28 | 63,28 | 63,28 | 63,28 | -0,94% | 27,00 |
| 28.10.2020 | 63,70 | 63,88 | 63,64 | 63,88 | -0,03% | 492,00 |
| 27.10.2020 | 64,12 | 64,12 | 63,76 | 63,90 | 0,13% | 34,00 |
| 26.10.2020 | 64,32 | 65,24 | 63,44 | 63,82 | -2,36% | 279,00 |
| 23.10.2020 | 64,68 | 65,41 | 64,33 | 65,36 | 3,58% | - |
| 22.10.2020 | 63,10 | 63,10 | 63,10 | 63,10 | -0,16% | 21,00 |
| 21.10.2020 | 64,14 | 64,14 | 63,20 | 63,20 | -1,62% | 14,00 |
| 20.10.2020 | 64,42 | 64,42 | 63,38 | 64,24 | 1,84% | 284,00 |
| 19.10.2020 | 64,86 | 64,86 | 63,08 | 63,08 | -0,88% | 254,00 |
| 16.10.2020 | 63,20 | 64,28 | 62,64 | 63,64 | 0,22% | 860,00 |
| 15.10.2020 | 60,06 | 63,50 | 60,00 | 63,50 | 4,48% | 205,00 |
| 14.10.2020 | 61,70 | 61,70 | 60,78 | 60,78 | 0,30% | 100,00 |
| 13.10.2020 | 61,22 | 61,26 | 59,80 | 60,60 | -0,03% | 159,00 |
| 12.10.2020 | 59,86 | 61,26 | 59,86 | 60,62 | 1,41% | 107,00 |
| 09.10.2020 | 58,58 | 60,68 | 58,58 | 59,78 | 0,54% | 541,00 |
| 08.10.2020 | 57,82 | 61,62 | 57,82 | 59,46 | 7,02% | 417,00 |
| 07.10.2020 | 55,34 | 55,56 | 55,34 | 55,56 | 0,91% | 237,00 |