Börse:
64,750€
1,46%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
64,060€
Ask:
65,440€
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.07.2020 | 66,70 | 68,76 | 66,70 | 68,76 | 3,24% | 255,00 |
| 14.07.2020 | 66,40 | 66,60 | 65,50 | 66,60 | 0,91% | 82,00 |
| 13.07.2020 | 67,50 | 68,72 | 66,00 | 66,00 | -2,63% | 430,00 |
| 10.07.2020 | 67,32 | 68,04 | 67,04 | 67,78 | 1,16% | 536,00 |
| 09.07.2020 | 68,80 | 69,02 | 67,00 | 67,00 | -2,39% | 397,00 |
| 08.07.2020 | 69,52 | 69,68 | 67,64 | 68,64 | -1,21% | 254,00 |
| 07.07.2020 | 69,18 | 69,48 | 68,02 | 69,48 | 0,40% | 314,00 |
| 06.07.2020 | 71,52 | 71,54 | 68,64 | 69,20 | -2,51% | 613,00 |
| 03.07.2020 | 69,82 | 70,98 | 69,78 | 70,98 | 2,39% | 370,00 |
| 02.07.2020 | 68,64 | 69,32 | 68,64 | 69,32 | 1,23% | 96,00 |
| 01.07.2020 | 68,10 | 68,48 | 68,10 | 68,48 | -4,22% | 81,00 |
| 30.06.2020 | 69,04 | 71,50 | 68,54 | 71,50 | 2,29% | 432,00 |
| 29.06.2020 | 67,82 | 69,90 | 67,82 | 69,90 | 3,31% | 137,00 |
| 26.06.2020 | 70,74 | 71,10 | 67,66 | 67,66 | -4,03% | 913,00 |
| 25.06.2020 | 62,72 | 70,50 | 62,48 | 70,50 | 9,13% | 2.290,00 |
| 24.06.2020 | 64,98 | 65,06 | 62,16 | 64,60 | 3,76% | 626,00 |
| 23.06.2020 | 62,46 | 62,46 | 61,56 | 62,26 | 1,10% | 146,00 |
| 22.06.2020 | 61,58 | 61,58 | 61,58 | 61,58 | -0,65% | 50,00 |
| 19.06.2020 | 61,98 | 61,98 | 61,98 | 61,98 | -1,24% | 30,00 |
| 18.06.2020 | 62,14 | 62,80 | 60,70 | 62,76 | 0,22% | 29,00 |
| 17.06.2020 | 62,64 | 62,64 | 62,62 | 62,62 | -1,45% | 298,00 |
| 16.06.2020 | 63,54 | 63,54 | 63,54 | 63,54 | 2,62% | 81,00 |
| 15.06.2020 | 60,24 | 61,92 | 60,24 | 61,92 | 2,25% | 41,00 |
| 12.06.2020 | 61,74 | 61,74 | 60,56 | 60,56 | 0,23% | 17,00 |
| 11.06.2020 | 62,80 | 62,80 | 60,42 | 60,42 | -6,90% | 57,00 |
| 10.06.2020 | 64,00 | 64,90 | 62,70 | 64,90 | 0,25% | 183,00 |