Börse:
71,775€
-1,14%
Echtzeit-Aktienkurs AeroVironment
Bid:
71,000€
Ask:
72,550€
Aktienkurse zur AeroVironment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2021 | 72,25 | 73,60 | 71,15 | 72,00 | 0,00% | 188,00 |
| 21.09.2021 | 72,75 | 72,75 | 72,00 | 72,00 | -0,21% | 32,00 |
| 20.09.2021 | 73,65 | 73,65 | 71,70 | 72,15 | 1,19% | 207,00 |
| 17.09.2021 | 73,40 | 74,75 | 71,30 | 71,30 | -3,58% | 323,00 |
| 16.09.2021 | 75,10 | 75,25 | 73,70 | 73,95 | 0,00% | 237,00 |
| 15.09.2021 | 74,60 | 75,40 | 73,75 | 73,95 | -3,65% | 129,00 |
| 14.09.2021 | 76,35 | 77,75 | 76,20 | 76,75 | 1,12% | 71,00 |
| 13.09.2021 | 79,00 | 79,00 | 75,80 | 75,90 | -2,44% | 127,00 |
| 10.09.2021 | 77,90 | 80,05 | 77,30 | 77,80 | 0,32% | 641,00 |
| 09.09.2021 | 83,75 | 83,75 | 77,55 | 77,55 | -11,02% | 232,00 |
| 08.09.2021 | 87,15 | 87,15 | 87,15 | 87,15 | -0,51% | 13,00 |
| 07.09.2021 | 86,70 | 87,60 | 86,40 | 87,60 | -1,41% | 65,00 |
| 06.09.2021 | 88,40 | 88,85 | 88,40 | 88,85 | 1,37% | 212,00 |
| 03.09.2021 | 86,50 | 87,65 | 86,50 | 87,65 | 0,34% | 185,00 |
| 02.09.2021 | 86,60 | 87,50 | 86,60 | 87,35 | 0,52% | 129,00 |
| 01.09.2021 | 86,90 | 86,90 | 86,90 | 86,90 | 0,87% | 57,00 |
| 31.08.2021 | 86,15 | 86,15 | 86,15 | 86,15 | -2,32% | 25,00 |
| 30.08.2021 | 88,50 | 88,50 | 87,00 | 88,20 | 0,23% | 89,00 |
| 27.08.2021 | 85,30 | 88,00 | 85,30 | 88,00 | 2,68% | 78,00 |
| 26.08.2021 | 85,20 | 85,70 | 85,20 | 85,70 | 1,48% | 98,00 |
| 25.08.2021 | 84,35 | 84,45 | 84,35 | 84,45 | -1,05% | 17,00 |
| 24.08.2021 | 87,20 | 87,20 | 85,35 | 85,35 | -1,33% | 271,00 |
| 23.08.2021 | 84,45 | 86,50 | 84,10 | 86,50 | 3,78% | 256,00 |
| 20.08.2021 | 81,70 | 83,35 | 81,70 | 83,35 | 0,97% | 24,00 |
| 19.08.2021 | 83,30 | 83,75 | 82,10 | 82,55 | -2,31% | 105,00 |
| 18.08.2021 | 84,50 | 84,50 | 84,50 | 84,50 | -0,56% | 3,00 |
| 17.08.2021 | 84,85 | 85,73 | 83,80 | 84,98 | -0,96% | - |
| 16.08.2021 | 84,40 | 85,80 | 84,40 | 85,80 | 0,29% | 60,00 |
| 13.08.2021 | 89,10 | 89,80 | 85,55 | 85,55 | -2,17% | 1.253,00 |
| 12.08.2021 | 89,00 | 90,05 | 87,45 | 87,45 | -1,07% | 114,00 |
| 11.08.2021 | 88,35 | 90,00 | 88,20 | 88,40 | 0,23% | 115,00 |
| 10.08.2021 | 89,55 | 89,55 | 88,20 | 88,20 | -1,07% | 123,00 |
| 09.08.2021 | 90,00 | 90,00 | 88,20 | 89,15 | 1,77% | 67,00 |
| 06.08.2021 | 87,40 | 87,60 | 86,00 | 87,60 | 1,39% | 77,00 |
| 05.08.2021 | 84,85 | 86,40 | 84,85 | 86,40 | 2,13% | 25,00 |
| 04.08.2021 | 84,60 | 84,60 | 84,60 | 84,60 | -1,17% | 38,00 |
| 03.08.2021 | 84,90 | 86,55 | 84,90 | 85,60 | -0,47% | 173,00 |
| 02.08.2021 | 84,80 | 86,00 | 84,45 | 86,00 | 1,18% | 24,00 |
| 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 |