147,175€
-0,42%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 145,30 | 147,70 | 144,50 | 147,00 | -0,54% | - |
| 25.04.2024 | 147,80 | 147,80 | 147,80 | 147,80 | 0,96% | 10,00 |
| 24.04.2024 | 146,85 | 150,70 | 146,40 | 146,40 | 5,21% | 50,00 |
| 23.04.2024 | 139,15 | 139,15 | 139,15 | 139,15 | -2,39% | - |
| 22.04.2024 | 142,55 | 142,55 | 142,55 | 142,55 | 4,89% | 15,00 |
| 19.04.2024 | 135,90 | 135,90 | 135,90 | 135,90 | -0,22% | - |
| 18.04.2024 | 136,20 | 136,20 | 136,20 | 136,20 | -2,30% | - |
| 17.04.2024 | 139,40 | 139,40 | 139,40 | 139,40 | 2,42% | - |
| 16.04.2024 | 136,10 | 136,10 | 136,10 | 136,10 | -1,31% | - |
| 15.04.2024 | 139,85 | 139,85 | 137,90 | 137,90 | 0,22% | 58,00 |
| 12.04.2024 | 137,60 | 137,60 | 137,60 | 137,60 | 1,18% | - |
| 11.04.2024 | 136,00 | 136,00 | 136,00 | 136,00 | -0,48% | - |
| 10.04.2024 | 136,75 | 136,75 | 136,65 | 136,65 | -1,62% | 75,00 |
| 09.04.2024 | 138,90 | 138,90 | 138,90 | 138,90 | 0,98% | - |
| 08.04.2024 | 137,55 | 137,55 | 137,55 | 137,55 | 2,19% | 3,00 |
| 05.04.2024 | 134,05 | 134,60 | 134,05 | 134,60 | 0,22% | - |
| 04.04.2024 | 134,30 | 134,30 | 134,30 | 134,30 | -1,03% | - |
| 03.04.2024 | 133,85 | 135,70 | 133,85 | 135,70 | -4,30% | 46,00 |
| 02.04.2024 | 141,80 | 141,80 | 141,80 | 141,80 | -0,18% | 4,00 |
| 28.03.2024 | 136,55 | 142,05 | 136,55 | 142,05 | 1,97% | 11,00 |
| 27.03.2024 | 138,05 | 140,95 | 138,05 | 139,30 | -0,89% | 28,00 |
| 26.03.2024 | 139,00 | 140,55 | 139,00 | 140,55 | -0,04% | 75,00 |
| 25.03.2024 | 136,70 | 140,60 | 136,70 | 140,60 | 0,72% | 88,00 |
| 22.03.2024 | 136,85 | 139,60 | 136,85 | 139,60 | 0,98% | 14,00 |
| 21.03.2024 | 135,45 | 138,25 | 135,45 | 138,25 | 4,26% | 160,00 |
| 20.03.2024 | 132,60 | 132,60 | 132,60 | 132,60 | 1,61% | - |
| 19.03.2024 | 132,00 | 132,00 | 130,50 | 130,50 | -2,03% | 130,00 |
| 18.03.2024 | 135,30 | 137,40 | 133,20 | 133,20 | -5,13% | 115,00 |
| 15.03.2024 | 143,75 | 146,75 | 139,80 | 140,40 | -3,90% | 392,00 |
| 14.03.2024 | 146,10 | 146,10 | 146,10 | 146,10 | -1,28% | - |
| 13.03.2024 | 145,85 | 148,00 | 145,85 | 148,00 | -1,00% | 20,00 |
| 12.03.2024 | 145,10 | 149,50 | 145,10 | 149,50 | 1,25% | 6,00 |
| 11.03.2024 | 150,85 | 153,00 | 146,70 | 147,65 | -2,19% | 140,00 |
| 08.03.2024 | 160,90 | 160,90 | 150,95 | 150,95 | -7,45% | 160,00 |
| 07.03.2024 | 168,00 | 173,25 | 163,10 | 163,10 | -1,57% | 54,00 |
| 06.03.2024 | 152,45 | 165,70 | 152,45 | 165,70 | 6,56% | 40,00 |
| 05.03.2024 | 142,40 | 155,50 | 142,40 | 155,50 | 22,88% | 80,00 |
| 04.03.2024 | 117,40 | 126,55 | 117,40 | 126,55 | 8,86% | 10,00 |
| 01.03.2024 | 116,25 | 116,25 | 116,25 | 116,25 | 0,52% | - |
| 29.02.2024 | 115,65 | 115,65 | 115,65 | 115,65 | -0,26% | - |
| 28.02.2024 | 115,95 | 115,95 | 115,95 | 115,95 | 3,25% | - |
| 27.02.2024 | 113,70 | 113,70 | 112,30 | 112,30 | -2,35% | 18,00 |
| 26.02.2024 | 112,55 | 115,00 | 112,55 | 115,00 | 1,63% | 180,00 |
| 23.02.2024 | 113,15 | 113,15 | 113,15 | 113,15 | -1,74% | - |
| 22.02.2024 | 115,15 | 115,15 | 115,15 | 115,15 | 0,96% | - |
| 21.02.2024 | 114,05 | 114,05 | 114,05 | 114,05 | 0,22% | - |
| 20.02.2024 | 113,80 | 113,80 | 113,80 | 113,80 | -0,39% | 10,00 |
| 19.02.2024 | 114,25 | 114,25 | 114,25 | 114,25 | -1,85% | - |
| 16.02.2024 | 116,40 | 116,40 | 116,40 | 116,40 | 0,13% | - |
| 15.02.2024 | 116,30 | 116,30 | 116,25 | 116,25 | 2,60% | 25,00 |
| 14.02.2024 | 113,05 | 113,30 | 113,05 | 113,30 | -2,37% | 17,00 |
| 13.02.2024 | 116,05 | 116,05 | 116,05 | 116,05 | 1,09% | - |
| 12.02.2024 | 114,80 | 114,80 | 114,80 | 114,80 | 0,35% | - |
| 09.02.2024 | 114,40 | 114,40 | 114,40 | 114,40 | 0,22% | - |
| 08.02.2024 | 114,15 | 114,15 | 114,15 | 114,15 | -0,61% | - |
| 07.02.2024 | 114,85 | 114,85 | 114,85 | 114,85 | 2,64% | - |
| 06.02.2024 | 111,90 | 111,90 | 111,90 | 111,90 | 0,22% | - |
| 05.02.2024 | 111,65 | 111,65 | 111,65 | 111,65 | -1,72% | 9,00 |
| 02.02.2024 | 113,60 | 113,60 | 113,60 | 113,60 | 2,53% | 20,00 |
| 01.02.2024 | 110,80 | 110,80 | 110,80 | 110,80 | -0,98% | - |
| 31.01.2024 | 111,90 | 111,90 | 111,90 | 111,90 | -3,91% | - |
| 30.01.2024 | 113,30 | 116,45 | 113,30 | 116,45 | 4,39% | 120,00 |
| 29.01.2024 | 111,55 | 111,55 | 111,55 | 111,55 | -0,13% | - |
| 26.01.2024 | 111,70 | 111,70 | 111,70 | 111,70 | -0,93% | - |
| 25.01.2024 | 112,75 | 112,75 | 112,75 | 112,75 | -0,62% | 45,00 |
| 24.01.2024 | 113,45 | 113,45 | 113,45 | 113,45 | -0,09% | - |
| 23.01.2024 | 113,55 | 113,55 | 113,55 | 113,55 | 1,57% | - |
| 22.01.2024 | 111,80 | 111,80 | 111,80 | 111,80 | -0,71% | - |
| 19.01.2024 | 112,60 | 112,60 | 112,60 | 112,60 | 1,67% | - |
| 18.01.2024 | 110,75 | 110,75 | 110,75 | 110,75 | -0,23% | - |
| 17.01.2024 | 111,00 | 111,00 | 111,00 | 111,00 | -3,18% | - |
| 16.01.2024 | 114,65 | 114,65 | 114,65 | 114,65 | 0,09% | - |
| 15.01.2024 | 114,55 | 114,55 | 114,55 | 114,55 | -1,04% | - |
| 12.01.2024 | 112,50 | 115,75 | 112,50 | 115,75 | 4,99% | 1,00 |
| 11.01.2024 | 110,25 | 110,25 | 110,25 | 110,25 | 1,75% | - |
| 10.01.2024 | 108,35 | 108,35 | 108,35 | 108,35 | -1,05% | - |
| 09.01.2024 | 109,50 | 109,50 | 109,50 | 109,50 | 2,43% | - |
| 08.01.2024 | 106,90 | 106,90 | 106,90 | 106,90 | -2,02% | - |
| 05.01.2024 | 109,10 | 109,10 | 109,10 | 109,10 | -0,46% | - |
| 04.01.2024 | 109,60 | 109,60 | 109,60 | 109,60 | -1,75% | - |
| 03.01.2024 | 111,55 | 111,55 | 111,55 | 111,55 | -1,72% | - |
| 02.01.2024 | 113,20 | 115,55 | 113,20 | 113,50 | -0,22% | 205,00 |
| 29.12.2023 | 113,75 | 113,75 | 113,75 | 113,75 | -0,48% | - |
| 28.12.2023 | 114,30 | 114,30 | 114,30 | 114,30 | -0,35% | - |
| 27.12.2023 | 114,95 | 114,95 | 114,70 | 114,70 | -1,33% | 15,00 |
| 22.12.2023 | 114,10 | 116,25 | 114,10 | 116,25 | 1,40% | 45,00 |
| 21.12.2023 | 114,65 | 114,65 | 114,65 | 114,65 | -2,59% | - |
| 20.12.2023 | 117,70 | 117,70 | 117,70 | 117,70 | 3,25% | - |
| 19.12.2023 | 114,00 | 114,00 | 114,00 | 114,00 | -2,52% | - |
| 18.12.2023 | 114,50 | 116,95 | 114,50 | 116,95 | 0,30% | 27,00 |
| 15.12.2023 | 116,60 | 116,60 | 116,60 | 116,60 | 0,91% | - |
| 14.12.2023 | 115,55 | 115,55 | 115,55 | 115,55 | 0,52% | - |
| 13.12.2023 | 114,95 | 114,95 | 114,95 | 114,95 | 0,92% | - |
| 12.12.2023 | 114,00 | 114,00 | 113,90 | 113,90 | -0,74% | 17,00 |
| 11.12.2023 | 114,75 | 114,75 | 114,75 | 114,75 | -1,21% | - |
| 08.12.2023 | 113,70 | 116,15 | 113,70 | 116,15 | 2,56% | 110,00 |
| 07.12.2023 | 116,45 | 116,45 | 113,25 | 113,25 | -14,79% | 25,00 |
| 06.12.2023 | 129,80 | 132,90 | 129,80 | 132,90 | 3,99% | 268,00 |
| 05.12.2023 | 127,80 | 127,80 | 127,80 | 127,80 | -2,14% | - |
| 04.12.2023 | 127,05 | 130,60 | 127,05 | 130,60 | 4,35% | - |