Börse:
72,170€
-0,62%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
71,480€
Ask:
72,860€
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2020 | 72,21 | 72,86 | 72,00 | 72,18 | -0,61% | 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 |
| 06.10.2020 | 55,06 | 55,06 | 55,06 | 55,06 | 2,53% | 35,00 |
| 05.10.2020 | 54,48 | 54,48 | 53,70 | 53,70 | 0,37% | 208,00 |
| 02.10.2020 | 51,32 | 53,60 | 51,22 | 53,50 | 2,41% | 173,00 |
| 01.10.2020 | 52,08 | 52,24 | 52,00 | 52,24 | 1,44% | 110,00 |
| 30.09.2020 | 53,08 | 53,08 | 51,50 | 51,50 | -2,39% | 135,00 |
| 29.09.2020 | 53,02 | 53,02 | 52,06 | 52,76 | -2,44% | 84,00 |
| 28.09.2020 | 52,96 | 54,16 | 52,96 | 54,08 | 3,76% | 96,00 |
| 25.09.2020 | 51,28 | 52,12 | 51,16 | 52,12 | 0,85% | 29,00 |
| 24.09.2020 | 51,86 | 52,64 | 50,74 | 51,68 | -3,80% | 344,00 |
| 23.09.2020 | 54,82 | 54,82 | 53,72 | 53,72 | 0,30% | 115,00 |
| 22.09.2020 | 53,56 | 53,56 | 53,56 | 53,56 | 0,30% | 4,00 |
| 21.09.2020 | 52,80 | 53,66 | 51,80 | 53,40 | 0,41% | 941,00 |
| 18.09.2020 | 54,90 | 54,90 | 53,18 | 53,18 | -2,67% | 55,00 |
| 17.09.2020 | 54,64 | 54,64 | 54,64 | 54,64 | -1,51% | 8,00 |
| 16.09.2020 | 55,34 | 55,48 | 54,46 | 55,48 | 1,28% | 81,00 |
| 15.09.2020 | 55,02 | 55,18 | 53,68 | 54,78 | 1,48% | 203,00 |
| 14.09.2020 | 55,48 | 55,48 | 53,98 | 53,98 | -0,44% | 78,00 |
| 11.09.2020 | 55,30 | 57,06 | 54,22 | 54,22 | -0,55% | 566,00 |
| 10.09.2020 | 57,96 | 59,40 | 53,48 | 54,52 | -6,69% | 650,00 |
| 09.09.2020 | 58,28 | 59,48 | 57,91 | 58,43 | -0,29% | 188,00 |
| 08.09.2020 | 61,06 | 61,16 | 58,50 | 58,60 | -3,65% | 217,00 |
| 07.09.2020 | 60,75 | 60,82 | 60,66 | 60,82 | 0,53% | 15,00 |
| 04.09.2020 | 62,16 | 62,16 | 60,34 | 60,50 | -4,36% | 356,00 |
| 03.09.2020 | 66,58 | 66,58 | 63,26 | 63,26 | -5,04% | 130,00 |
| 02.09.2020 | 67,02 | 67,98 | 65,90 | 66,62 | 3,45% | 219,00 |
| 01.09.2020 | 64,74 | 65,04 | 63,42 | 64,40 | 0,47% | 246,00 |
| 31.08.2020 | 64,10 | 64,10 | 64,10 | 64,10 | -0,16% | 120,00 |
| 28.08.2020 | 64,42 | 64,42 | 64,20 | 64,20 | 0,69% | 31,00 |
| 27.08.2020 | 64,10 | 64,10 | 63,66 | 63,76 | -0,44% | 151,00 |
| 26.08.2020 | 66,62 | 66,62 | 64,04 | 64,04 | -3,03% | 342,00 |
| 25.08.2020 | 66,70 | 66,70 | 66,04 | 66,04 | -0,15% | 53,00 |
| 24.08.2020 | 66,02 | 67,52 | 65,96 | 66,14 | -0,93% | 445,00 |
| 21.08.2020 | 67,68 | 67,68 | 66,00 | 66,76 | -0,18% | 156,00 |
| 20.08.2020 | 66,90 | 66,90 | 66,88 | 66,88 | -1,99% | 53,00 |
| 19.08.2020 | 68,44 | 68,54 | 67,18 | 68,24 | 0,09% | 269,00 |
| 18.08.2020 | 69,58 | 69,58 | 68,18 | 68,18 | -1,25% | 181,00 |
| 17.08.2020 | 69,32 | 69,40 | 68,58 | 69,04 | 1,53% | 355,00 |
| 14.08.2020 | 69,12 | 69,12 | 68,00 | 68,00 | -1,73% | 60,00 |
| 13.08.2020 | 69,34 | 69,34 | 68,52 | 69,20 | 1,08% | 191,00 |
| 12.08.2020 | 67,68 | 68,84 | 67,68 | 68,46 | 0,82% | 225,00 |
| 11.08.2020 | 68,10 | 69,46 | 67,90 | 67,90 | -1,51% | 181,00 |
| 10.08.2020 | 68,42 | 69,12 | 68,42 | 68,94 | 0,06% | 459,00 |
| 07.08.2020 | 70,60 | 70,66 | 68,50 | 68,90 | -2,05% | 563,00 |
| 06.08.2020 | 71,64 | 72,98 | 68,96 | 70,34 | -3,01% | 657,00 |
| 05.08.2020 | 67,88 | 72,52 | 67,30 | 72,52 | 10,08% | 1.333,00 |
| 04.08.2020 | 65,62 | 67,46 | 65,26 | 65,88 | 0,52% | 597,00 |
| 03.08.2020 | 65,60 | 65,60 | 65,54 | 65,54 | 2,89% | 44,00 |
| 31.07.2020 | 63,70 | 63,70 | 63,70 | 63,70 | -2,99% | 20,00 |
| 30.07.2020 | 66,54 | 66,54 | 64,74 | 65,66 | -0,70% | 146,00 |
| 29.07.2020 | 66,36 | 66,36 | 66,12 | 66,12 | -0,15% | 223,00 |
| 28.07.2020 | 66,68 | 66,68 | 66,22 | 66,22 | 2,19% | 50,00 |
| 27.07.2020 | 63,74 | 64,80 | 63,74 | 64,80 | -0,31% | 66,00 |
| 24.07.2020 | 65,84 | 65,84 | 65,00 | 65,00 | -1,75% | 1.025,00 |
| 23.07.2020 | 65,38 | 68,58 | 65,38 | 66,16 | -1,14% | 267,00 |
| 22.07.2020 | 66,92 | 66,92 | 66,92 | 66,92 | -2,02% | 8,00 |
| 21.07.2020 | 69,48 | 69,48 | 68,30 | 68,30 | -1,21% | 160,00 |
| 20.07.2020 | 68,00 | 69,14 | 68,00 | 69,14 | 2,25% | 89,00 |
| 17.07.2020 | 68,28 | 68,28 | 67,14 | 67,62 | 2,15% | 40,00 |
| 16.07.2020 | 67,18 | 67,18 | 66,20 | 66,20 | -3,72% | 444,00 |