148,525€
0,46%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 147,13 | 148,52 | 146,85 | 148,50 | 0,44% | 79,00 |
| 24.04.2024 | 148,85 | 151,50 | 145,85 | 147,85 | 0,48% | 1.227,00 |
| 23.04.2024 | 140,90 | 148,25 | 139,60 | 147,15 | 3,19% | 387,00 |
| 22.04.2024 | 142,20 | 143,40 | 139,30 | 142,60 | 1,49% | 1.033,00 |
| 19.04.2024 | 136,25 | 143,10 | 136,00 | 140,50 | 2,26% | 593,00 |
| 18.04.2024 | 136,95 | 138,80 | 136,95 | 137,40 | -0,22% | 79,00 |
| 17.04.2024 | 140,05 | 140,05 | 136,25 | 137,70 | -2,41% | 86,00 |
| 16.04.2024 | 138,10 | 141,10 | 135,25 | 141,10 | 2,25% | 433,00 |
| 15.04.2024 | 139,25 | 139,95 | 137,75 | 138,00 | -1,53% | 316,00 |
| 12.04.2024 | 138,70 | 140,25 | 138,35 | 140,15 | 1,56% | 222,00 |
| 11.04.2024 | 136,70 | 138,10 | 136,20 | 138,00 | 0,80% | 51,00 |
| 10.04.2024 | 137,55 | 138,70 | 135,30 | 136,90 | 0,70% | 267,00 |
| 09.04.2024 | 140,90 | 141,20 | 135,95 | 135,95 | -2,61% | 581,00 |
| 08.04.2024 | 137,65 | 140,50 | 136,45 | 139,60 | 2,16% | 435,00 |
| 05.04.2024 | 135,95 | 136,65 | 134,60 | 136,65 | 0,48% | 157,00 |
| 04.04.2024 | 135,70 | 136,55 | 134,95 | 136,00 | 0,89% | 115,00 |
| 03.04.2024 | 136,00 | 136,40 | 134,80 | 134,80 | 0,07% | 325,00 |
| 02.04.2024 | 139,85 | 139,90 | 134,35 | 134,70 | -5,80% | 343,00 |
| 28.03.2024 | 138,50 | 143,00 | 138,50 | 143,00 | 3,17% | 555,00 |
| 27.03.2024 | 138,80 | 140,85 | 136,95 | 138,60 | -1,00% | 333,00 |
| 26.03.2024 | 141,05 | 142,00 | 138,95 | 140,00 | 0,21% | 706,00 |
| 25.03.2024 | 138,20 | 141,65 | 136,45 | 139,70 | 1,60% | 601,00 |
| 22.03.2024 | 138,95 | 139,70 | 136,80 | 137,50 | -0,36% | 338,00 |
| 21.03.2024 | 137,55 | 139,25 | 136,00 | 138,00 | 0,15% | 393,00 |
| 20.03.2024 | 135,00 | 138,90 | 135,00 | 137,80 | 2,19% | 1.394,00 |
| 19.03.2024 | 133,60 | 134,85 | 129,85 | 134,85 | 2,08% | 1.720,00 |
| 18.03.2024 | 136,20 | 137,45 | 131,85 | 132,10 | -3,05% | 2.520,00 |
| 15.03.2024 | 143,80 | 146,45 | 136,25 | 136,25 | -5,02% | 718,00 |
| 14.03.2024 | 146,10 | 149,35 | 142,80 | 143,45 | -3,60% | 813,00 |
| 13.03.2024 | 146,80 | 148,80 | 144,80 | 148,80 | -0,13% | 469,00 |
| 12.03.2024 | 147,85 | 150,00 | 144,55 | 149,00 | 1,36% | 649,00 |
| 11.03.2024 | 152,80 | 153,30 | 145,90 | 147,00 | -2,87% | 752,00 |
| 08.03.2024 | 162,95 | 163,30 | 147,50 | 151,35 | -5,99% | 2.116,00 |
| 07.03.2024 | 168,30 | 174,30 | 159,40 | 161,00 | -2,92% | 2.821,00 |
| 06.03.2024 | 156,00 | 166,85 | 154,70 | 165,85 | 8,40% | 1.553,00 |
| 05.03.2024 | 142,45 | 157,50 | 140,50 | 153,00 | 27,45% | 5.346,00 |
| 04.03.2024 | 119,40 | 128,00 | 118,70 | 120,05 | 0,54% | 773,00 |
| 01.03.2024 | 117,95 | 120,25 | 117,30 | 119,40 | 1,75% | 247,00 |
| 29.02.2024 | 116,25 | 117,35 | 115,80 | 117,35 | 0,26% | 283,00 |
| 28.02.2024 | 117,55 | 117,75 | 116,95 | 117,05 | 3,91% | 396,00 |
| 27.02.2024 | 112,05 | 112,65 | 112,05 | 112,65 | -1,96% | 131,00 |
| 26.02.2024 | 113,95 | 114,90 | 113,05 | 114,90 | 1,82% | 487,00 |
| 23.02.2024 | 114,85 | 114,85 | 112,85 | 112,85 | -0,83% | 504,00 |
| 22.02.2024 | 116,45 | 117,10 | 112,95 | 113,80 | -1,60% | 257,00 |
| 21.02.2024 | 114,50 | 116,10 | 114,40 | 115,65 | 0,30% | 306,00 |
| 20.02.2024 | 116,10 | 116,15 | 114,60 | 115,30 | 0,09% | 394,00 |
| 19.02.2024 | 115,00 | 116,10 | 115,00 | 115,20 | -1,07% | 130,00 |
| 16.02.2024 | 116,90 | 116,90 | 116,45 | 116,45 | -0,30% | 128,00 |
| 15.02.2024 | 118,25 | 118,25 | 116,45 | 116,80 | 0,00% | 144,00 |
| 14.02.2024 | 114,90 | 116,80 | 114,75 | 116,80 | 1,04% | 177,00 |
| 13.02.2024 | 117,75 | 117,75 | 115,60 | 115,60 | -0,86% | 152,00 |
| 12.02.2024 | 115,30 | 116,70 | 115,30 | 116,60 | -0,34% | 383,00 |
| 09.02.2024 | 115,05 | 117,00 | 114,50 | 117,00 | -0,09% | 616,00 |
| 08.02.2024 | 114,80 | 117,40 | 114,80 | 117,10 | 0,34% | 196,00 |
| 07.02.2024 | 116,70 | 116,70 | 116,70 | 116,70 | 0,65% | 2,00 |
| 06.02.2024 | 113,50 | 116,50 | 112,40 | 115,95 | 4,18% | 174,00 |
| 05.02.2024 | 112,10 | 112,40 | 111,15 | 111,30 | -0,62% | 103,00 |
| 02.02.2024 | 112,55 | 112,55 | 112,00 | 112,00 | 0,99% | 29,00 |
| 01.02.2024 | 112,50 | 112,50 | 110,90 | 110,90 | -0,54% | 47,00 |
| 31.01.2024 | 114,05 | 114,05 | 111,50 | 111,50 | -0,93% | 191,00 |
| 30.01.2024 | 114,85 | 116,00 | 112,55 | 112,55 | -0,92% | 273,00 |
| 29.01.2024 | 112,45 | 113,60 | 111,65 | 113,60 | 0,58% | 364,00 |
| 26.01.2024 | 113,90 | 113,90 | 112,95 | 112,95 | 0,67% | 18,00 |
| 25.01.2024 | 111,35 | 112,85 | 111,30 | 112,20 | -1,49% | 253,00 |
| 24.01.2024 | 113,70 | 113,90 | 113,30 | 113,90 | -0,83% | 240,00 |
| 23.01.2024 | 115,15 | 116,00 | 114,35 | 114,85 | 0,44% | 142,00 |
| 22.01.2024 | 113,40 | 115,15 | 112,40 | 114,35 | 1,92% | 145,00 |
| 19.01.2024 | 113,30 | 114,90 | 111,30 | 112,20 | 0,85% | 123,00 |
| 18.01.2024 | 111,25 | 111,25 | 111,25 | 111,25 | -0,80% | 13,00 |
| 17.01.2024 | 111,70 | 112,75 | 111,70 | 112,15 | -0,09% | 170,00 |
| 16.01.2024 | 116,40 | 116,40 | 112,25 | 112,25 | -3,48% | 140,00 |
| 15.01.2024 | 116,20 | 116,30 | 115,05 | 116,30 | 0,95% | 96,00 |
| 12.01.2024 | 114,50 | 115,20 | 113,80 | 115,20 | 3,32% | 98,00 |
| 11.01.2024 | 109,70 | 111,95 | 110,85 | 111,50 | 0,36% | 95,00 |
| 10.01.2024 | 109,70 | 111,15 | 109,70 | 111,10 | 2,40% | 79,00 |
| 09.01.2024 | 110,10 | 110,10 | 108,40 | 108,50 | 0,09% | 305,00 |
| 08.01.2024 | 107,00 | 108,40 | 107,00 | 108,40 | 0,65% | 188,00 |
| 05.01.2024 | 109,45 | 110,60 | 107,70 | 107,70 | -2,93% | 4.279,00 |
| 04.01.2024 | 111,25 | 111,70 | 109,10 | 110,95 | -0,63% | 745,00 |
| 03.01.2024 | 113,20 | 114,50 | 110,15 | 111,65 | -0,22% | 1.341,00 |
| 02.01.2024 | 114,85 | 117,90 | 111,90 | 111,90 | -2,14% | 1.065,00 |
| 29.12.2023 | 114,35 | 114,35 | 114,35 | 114,35 | -0,91% | 1,00 |
| 28.12.2023 | 115,95 | 116,45 | 114,45 | 115,40 | -0,39% | 233,00 |
| 27.12.2023 | 116,65 | 116,90 | 115,35 | 115,85 | 0,22% | 292,00 |
| 22.12.2023 | 115,30 | 115,60 | 115,30 | 115,60 | -0,04% | 215,00 |
| 21.12.2023 | 115,25 | 116,60 | 115,25 | 115,65 | -1,11% | 63,00 |
| 20.12.2023 | 119,00 | 119,00 | 116,95 | 116,95 | -0,38% | 358,00 |
| 19.12.2023 | 115,25 | 117,40 | 115,25 | 117,40 | 1,60% | 15,00 |
| 18.12.2023 | 116,40 | 116,40 | 115,55 | 115,55 | -1,15% | 80,00 |
| 15.12.2023 | 116,85 | 118,45 | 116,85 | 116,90 | -0,09% | 264,00 |
| 14.12.2023 | 116,35 | 117,10 | 116,35 | 117,00 | 0,82% | 155,00 |
| 13.12.2023 | 116,50 | 116,85 | 115,60 | 116,05 | -0,17% | 654,00 |
| 12.12.2023 | 113,80 | 116,25 | 113,60 | 116,25 | 1,48% | 172,00 |
| 11.12.2023 | 116,45 | 116,50 | 114,55 | 114,55 | -2,09% | 208,00 |
| 08.12.2023 | 115,45 | 117,00 | 113,65 | 117,00 | 2,54% | 452,00 |
| 07.12.2023 | 118,80 | 118,85 | 113,35 | 114,10 | -2,52% | 1.182,00 |
| 06.12.2023 | 131,80 | 133,50 | 116,85 | 117,05 | -10,92% | 5.572,00 |
| 05.12.2023 | 130,05 | 132,15 | 128,50 | 131,40 | 2,02% | 271,00 |
| 04.12.2023 | 129,00 | 132,50 | 128,80 | 128,80 | 0,16% | 1.032,00 |
| 01.12.2023 | 127,10 | 128,60 | 127,10 | 128,60 | 3,25% | 51,00 |