Börse:
88,200€
2,53%
Echtzeit-Aktienkurs AeroVironment
Bid:
87,200€
Ask:
89,200€
Aktienkurse zur AeroVironment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 87,45 | 88,15 | 86,45 | 88,15 | 2,29% | 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 |
| 10.03.2021 | 89,25 | 96,04 | 89,21 | 90,95 | 1,72% | 242,00 |
| 09.03.2021 | 86,87 | 91,60 | 86,51 | 89,41 | 3,22% | 242,00 |
| 08.03.2021 | 88,61 | 90,84 | 85,90 | 86,62 | -2,07% | 597,00 |
| 05.03.2021 | 89,08 | 90,39 | 81,91 | 88,45 | -0,86% | 240,00 |
| 04.03.2021 | 94,62 | 95,96 | 86,64 | 89,22 | -5,80% | 411,00 |
| 03.03.2021 | 93,04 | 99,14 | 91,95 | 94,71 | 2,21% | 402,00 |
| 02.03.2021 | 95,79 | 97,27 | 92,61 | 92,66 | -3,34% | 212,00 |
| 01.03.2021 | 91,76 | 96,19 | 91,76 | 95,86 | 5,26% | 125,00 |
| 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 |