Börse:
85,175€
0,44%
Echtzeit-Aktienkurs AeroVironment
Bid:
84,300€
Ask:
86,050€
Aktienkurse zur AeroVironment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2021 | 83,75 | 85,00 | 83,75 | 85,00 | 0,59% | 31,00 |
| 29.07.2021 | 83,05 | 84,95 | 83,05 | 84,50 | 1,44% | 94,00 |
| 28.07.2021 | 80,65 | 83,30 | 80,65 | 83,30 | 4,13% | 138,00 |
| 27.07.2021 | 81,05 | 81,30 | 79,50 | 80,00 | -1,78% | 124,00 |
| 26.07.2021 | 80,65 | 82,20 | 80,65 | 81,45 | -0,24% | 130,00 |
| 23.07.2021 | 82,45 | 82,45 | 80,90 | 81,65 | 0,00% | 119,00 |
| 22.07.2021 | 82,45 | 83,00 | 81,65 | 81,65 | -2,22% | 209,00 |
| 21.07.2021 | 81,65 | 83,50 | 81,65 | 83,50 | 1,40% | 103,00 |
| 20.07.2021 | 79,25 | 82,35 | 79,25 | 82,35 | 5,92% | 62,00 |
| 19.07.2021 | 78,50 | 78,50 | 77,75 | 77,75 | -2,87% | 121,00 |
| 16.07.2021 | 79,75 | 80,05 | 79,75 | 80,05 | 0,19% | 120,00 |
| 15.07.2021 | 80,45 | 80,45 | 79,50 | 79,90 | -1,72% | 340,00 |
| 14.07.2021 | 83,45 | 83,50 | 81,30 | 81,30 | -2,58% | 126,00 |
| 13.07.2021 | 83,60 | 83,60 | 82,00 | 83,45 | 0,91% | 880,00 |
| 12.07.2021 | 82,70 | 82,70 | 82,70 | 82,70 | -0,12% | 25,00 |
| 09.07.2021 | 81,75 | 82,80 | 81,75 | 82,80 | 1,60% | 73,00 |
| 08.07.2021 | 83,65 | 83,65 | 79,55 | 81,50 | -2,04% | 203,00 |
| 07.07.2021 | 83,95 | 83,95 | 82,80 | 83,20 | 2,15% | 99,00 |
| 06.07.2021 | 80,30 | 81,80 | 80,30 | 81,45 | 1,12% | 62,00 |
| 05.07.2021 | 81,65 | 83,10 | 80,55 | 80,55 | -3,76% | 444,00 |
| 02.07.2021 | 85,70 | 85,90 | 83,20 | 83,70 | 3,08% | 138,00 |
| 01.07.2021 | 85,60 | 85,70 | 81,20 | 81,20 | -3,68% | 331,00 |
| 30.06.2021 | 90,00 | 90,50 | 80,70 | 84,30 | -6,33% | 1.511,00 |
| 29.06.2021 | 92,20 | 94,45 | 90,00 | 90,00 | -3,43% | 80,00 |
| 28.06.2021 | 94,60 | 94,60 | 92,80 | 93,20 | -1,79% | 143,00 |
| 25.06.2021 | 96,45 | 96,50 | 94,85 | 94,90 | -0,37% | 97,00 |
| 24.06.2021 | 93,58 | 95,68 | 92,83 | 95,25 | 2,20% | 128,00 |
| 23.06.2021 | 94,25 | 94,48 | 92,63 | 93,20 | -0,80% | 150,00 |
| 22.06.2021 | 93,98 | 94,08 | 92,30 | 93,95 | 0,37% | 226,00 |
| 21.06.2021 | 91,90 | 94,15 | 91,90 | 93,60 | -0,21% | 366,00 |
| 18.06.2021 | 93,30 | 94,40 | 93,30 | 93,80 | -0,27% | 104,00 |
| 17.06.2021 | 93,95 | 94,55 | 93,95 | 94,05 | 0,86% | 76,00 |
| 16.06.2021 | 95,00 | 95,00 | 92,70 | 93,25 | -0,69% | 399,00 |
| 15.06.2021 | 92,40 | 94,35 | 92,40 | 93,90 | -0,53% | 161,00 |
| 14.06.2021 | 93,90 | 94,40 | 92,10 | 94,40 | 2,61% | 294,00 |
| 11.06.2021 | 90,65 | 92,05 | 90,65 | 92,00 | 1,27% | 53,00 |
| 10.06.2021 | 91,40 | 91,80 | 89,90 | 90,85 | -0,16% | 263,00 |
| 09.06.2021 | 92,65 | 93,75 | 91,00 | 91,00 | -2,67% | 231,00 |
| 08.06.2021 | 93,45 | 93,60 | 91,40 | 93,50 | 0,94% | 303,00 |
| 07.06.2021 | 91,65 | 92,90 | 90,95 | 92,63 | 1,15% | 661,00 |
| 04.06.2021 | 90,25 | 93,15 | 90,03 | 91,58 | 1,58% | 577,00 |
| 03.06.2021 | 91,50 | 91,55 | 89,65 | 90,15 | -1,23% | 330,00 |
| 02.06.2021 | 90,35 | 91,50 | 89,25 | 91,28 | 0,88% | 605,00 |
| 01.06.2021 | 89,78 | 90,93 | 88,83 | 90,48 | 0,92% | 86,00 |
| 31.05.2021 | 89,90 | 89,95 | 89,65 | 89,65 | -0,19% | 30,00 |
| 28.05.2021 | 90,83 | 91,28 | 89,50 | 89,83 | -0,36% | 92,00 |
| 27.05.2021 | 89,08 | 90,53 | 88,78 | 90,15 | 1,18% | 60,00 |
| 26.05.2021 | 87,80 | 89,63 | 86,68 | 89,10 | 1,83% | 2,00 |
| 25.05.2021 | 88,38 | 88,95 | 87,03 | 87,50 | -0,82% | 22,00 |
| 24.05.2021 | 88,90 | 89,70 | 87,55 | 88,23 | -1,31% | - |
| 21.05.2021 | 87,90 | 90,50 | 87,90 | 89,40 | 1,10% | 717,00 |
| 20.05.2021 | 86,53 | 88,73 | 86,20 | 88,43 | 1,93% | 1.774,00 |
| 19.05.2021 | 86,73 | 86,83 | 85,08 | 86,75 | -0,26% | 3,00 |
| 18.05.2021 | 89,03 | 90,73 | 86,58 | 86,98 | -1,97% | - |
| 17.05.2021 | 88,23 | 88,83 | 86,03 | 88,73 | 0,60% | 123,00 |
| 14.05.2021 | 86,90 | 88,58 | 85,03 | 88,20 | 2,35% | 67,00 |
| 13.05.2021 | 84,05 | 86,93 | 83,43 | 86,18 | 2,53% | 141,00 |
| 12.05.2021 | 84,73 | 85,90 | 83,38 | 84,05 | -1,26% | 75,00 |
| 11.05.2021 | 84,23 | 85,63 | 81,48 | 85,13 | -0,12% | 1.199,00 |
| 10.05.2021 | 90,35 | 91,05 | 85,20 | 85,23 | -5,36% | 55,00 |
| 07.05.2021 | 90,75 | 91,88 | 89,70 | 90,05 | -0,77% | 82,00 |
| 06.05.2021 | 88,90 | 90,78 | 87,23 | 90,75 | 2,02% | 174,00 |
| 05.05.2021 | 90,05 | 90,68 | 88,63 | 88,95 | -1,11% | 69,00 |
| 04.05.2021 | 91,05 | 91,45 | 87,90 | 89,95 | -1,21% | 111,00 |
| 03.05.2021 | 92,00 | 92,15 | 90,33 | 91,05 | -0,68% | 126,00 |
| 30.04.2021 | 91,60 | 92,38 | 90,30 | 91,68 | -0,22% | 5,00 |
| 29.04.2021 | 92,55 | 93,70 | 91,45 | 91,88 | -0,33% | 860,00 |
| 28.04.2021 | 93,25 | 93,78 | 92,00 | 92,18 | -0,97% | 82,00 |
| 27.04.2021 | 94,20 | 94,58 | 92,05 | 93,08 | -0,80% | 12,00 |
| 26.04.2021 | 92,13 | 94,20 | 91,75 | 93,83 | 1,79% | 331,00 |
| 23.04.2021 | 90,30 | 92,53 | 89,73 | 92,18 | 2,02% | 187,00 |
| 22.04.2021 | 88,53 | 91,83 | 88,23 | 90,35 | 1,92% | 84,00 |
| 21.04.2021 | 85,08 | 89,08 | 85,05 | 88,65 | 4,17% | 399,00 |
| 20.04.2021 | 87,83 | 88,28 | 84,25 | 85,10 | -3,02% | 1.131,00 |
| 19.04.2021 | 90,35 | 90,35 | 86,63 | 87,75 | -3,12% | 296,00 |
| 16.04.2021 | 91,10 | 91,63 | 89,53 | 90,58 | -0,63% | 587,00 |
| 15.04.2021 | 92,28 | 93,20 | 90,93 | 91,15 | -1,03% | 90,00 |
| 14.04.2021 | 93,28 | 95,03 | 91,95 | 92,10 | -1,29% | 787,00 |
| 13.04.2021 | 95,40 | 95,55 | 91,90 | 93,30 | -1,89% | 394,00 |
| 12.04.2021 | 94,95 | 96,35 | 94,20 | 95,10 | -0,73% | 110,00 |
| 09.04.2021 | 97,60 | 97,60 | 95,80 | 95,80 | -0,62% | 46,00 |
| 08.04.2021 | 95,75 | 97,05 | 94,60 | 96,40 | 1,07% | 428,00 |
| 07.04.2021 | 98,98 | 99,30 | 94,25 | 95,38 | -3,76% | 72,00 |
| 06.04.2021 | 103,50 | 104,25 | 98,90 | 99,10 | -2,03% | 223,00 |
| 01.04.2021 | 98,93 | 103,40 | 98,38 | 101,15 | 2,25% | 319,00 |
| 31.03.2021 | 100,30 | 102,15 | 98,66 | 98,92 | -1,34% | 205,00 |
| 30.03.2021 | 97,99 | 101,78 | 97,69 | 100,27 | 2,29% | 279,00 |
| 29.03.2021 | 100,37 | 102,95 | 97,92 | 98,02 | -2,65% | 329,00 |
| 26.03.2021 | 97,45 | 100,78 | 97,12 | 100,69 | 3,48% | 120,00 |
| 25.03.2021 | 94,92 | 98,10 | 91,38 | 97,30 | 2,66% | 134,00 |
| 24.03.2021 | 95,83 | 99,81 | 94,72 | 94,78 | -1,19% | 56,00 |
| 23.03.2021 | 99,49 | 100,20 | 95,67 | 95,92 | -3,76% | 80,00 |
| 22.03.2021 | 100,29 | 102,78 | 98,84 | 99,67 | -0,75% | 127,00 |
| 19.03.2021 | 100,15 | 102,18 | 96,50 | 100,42 | 0,22% | 109,00 |
| 18.03.2021 | 102,13 | 107,98 | 100,16 | 100,20 | -1,52% | 616,00 |
| 17.03.2021 | 99,39 | 102,75 | 97,95 | 101,75 | 2,35% | 91,00 |
| 16.03.2021 | 100,44 | 103,00 | 98,51 | 99,41 | -1,01% | 305,00 |
| 15.03.2021 | 102,25 | 104,03 | 100,08 | 100,43 | -1,21% | 177,00 |
| 12.03.2021 | 102,63 | 103,45 | 99,65 | 101,65 | -0,27% | 252,00 |
| 11.03.2021 | 91,46 | 102,08 | 90,98 | 101,93 | 12,07% | 269,00 |