Börse:
73,500€
0,58%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
72,800€
Ask:
74,200€
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2021 | 73,80 | 73,80 | 73,10 | 73,50 | 1,38% | - |
| 27.09.2021 | 71,35 | 72,50 | 71,35 | 72,50 | 0,42% | - |
| 24.09.2021 | 71,30 | 72,75 | 71,30 | 72,20 | 0,49% | 62,00 |
| 23.09.2021 | 71,05 | 71,85 | 71,05 | 71,85 | -0,62% | - |
| 22.09.2021 | 71,95 | 72,30 | 71,95 | 72,30 | -1,23% | - |
| 21.09.2021 | 72,50 | 73,20 | 72,50 | 73,20 | 2,45% | 7,00 |
| 20.09.2021 | 72,65 | 72,65 | 71,45 | 71,45 | -1,38% | 15,00 |
| 17.09.2021 | 73,40 | 73,40 | 72,45 | 72,45 | -1,70% | 45,00 |
| 16.09.2021 | 73,70 | 73,70 | 73,70 | 73,70 | -1,27% | - |
| 15.09.2021 | 74,65 | 74,65 | 74,65 | 74,65 | -2,23% | 125,00 |
| 14.09.2021 | 76,35 | 76,35 | 76,35 | 76,35 | -5,27% | - |
| 13.09.2021 | 78,90 | 80,60 | 78,90 | 80,60 | 4,47% | 6,00 |
| 10.09.2021 | 77,15 | 77,15 | 77,15 | 77,15 | -8,64% | - |
| 09.09.2021 | 84,45 | 84,45 | 84,45 | 84,45 | -2,03% | 4,00 |
| 08.09.2021 | 86,20 | 86,20 | 86,20 | 86,20 | -0,58% | - |
| 07.09.2021 | 86,70 | 86,70 | 86,70 | 86,70 | 0,06% | - |
| 06.09.2021 | 86,65 | 86,65 | 86,65 | 86,65 | 0,29% | - |
| 03.09.2021 | 86,40 | 86,40 | 86,40 | 86,40 | -0,69% | - |
| 02.09.2021 | 86,65 | 87,00 | 86,65 | 87,00 | 0,99% | - |
| 01.09.2021 | 86,05 | 86,15 | 86,05 | 86,15 | -1,20% | - |
| 31.08.2021 | 86,20 | 87,20 | 86,20 | 87,20 | -0,17% | - |
| 30.08.2021 | 86,85 | 88,50 | 86,85 | 87,35 | 1,22% | 39,00 |
| 27.08.2021 | 85,25 | 86,90 | 85,25 | 86,30 | 1,23% | 4,00 |
| 26.08.2021 | 85,25 | 85,25 | 85,25 | 85,25 | -0,53% | - |
| 25.08.2021 | 84,35 | 85,70 | 84,35 | 85,70 | -0,35% | - |
| 24.08.2021 | 85,50 | 86,00 | 85,50 | 86,00 | 2,08% | 5,00 |
| 23.08.2021 | 84,25 | 84,25 | 84,25 | 84,25 | 1,63% | - |
| 20.08.2021 | 82,05 | 82,90 | 82,05 | 82,90 | 0,79% | - |
| 19.08.2021 | 82,95 | 82,95 | 81,85 | 82,25 | -2,08% | 15,00 |
| 18.08.2021 | 84,30 | 84,30 | 84,00 | 84,00 | -0,06% | - |
| 17.08.2021 | 84,10 | 84,10 | 84,05 | 84,05 | -1,41% | - |
| 16.08.2021 | 86,30 | 86,30 | 84,65 | 85,25 | -2,63% | 9,00 |
| 13.08.2021 | 87,40 | 87,55 | 87,40 | 87,55 | -2,67% | - |
| 12.08.2021 | 88,20 | 89,95 | 88,20 | 89,95 | 1,87% | 30,00 |
| 11.08.2021 | 88,30 | 88,30 | 88,30 | 88,30 | 0,00% | 120,00 |
| 10.08.2021 | 88,30 | 88,30 | 88,30 | 88,30 | 0,00% | - |
| 09.08.2021 | 88,30 | 88,30 | 88,30 | 88,30 | 0,80% | - |
| 06.08.2021 | 85,70 | 87,60 | 85,70 | 87,60 | 1,39% | - |
| 05.08.2021 | 84,65 | 86,40 | 84,65 | 86,40 | 2,13% | - |
| 04.08.2021 | 84,60 | 84,60 | 84,60 | 84,60 | -0,18% | - |
| 03.08.2021 | 84,75 | 84,75 | 84,75 | 84,75 | -1,05% | - |
| 02.08.2021 | 84,65 | 85,65 | 84,65 | 85,65 | 0,35% | - |
| 30.07.2021 | 83,65 | 85,35 | 83,55 | 85,35 | 0,29% | 107,00 |
| 29.07.2021 | 82,80 | 85,10 | 82,80 | 85,10 | 5,45% | 40,00 |
| 28.07.2021 | 80,70 | 80,70 | 80,70 | 80,70 | 1,06% | - |
| 27.07.2021 | 79,85 | 79,85 | 79,85 | 79,85 | -1,72% | - |
| 26.07.2021 | 80,90 | 81,25 | 80,90 | 81,25 | 0,43% | - |
| 23.07.2021 | 80,90 | 80,90 | 80,90 | 80,90 | -1,94% | - |
| 22.07.2021 | 82,50 | 82,50 | 82,50 | 82,50 | 1,23% | - |
| 21.07.2021 | 81,50 | 81,50 | 81,50 | 81,50 | 2,90% | - |
| 20.07.2021 | 79,20 | 79,20 | 79,20 | 79,20 | 0,44% | - |
| 19.07.2021 | 78,85 | 78,85 | 78,85 | 78,85 | 0,13% | - |
| 16.07.2021 | 78,75 | 78,75 | 78,75 | 78,75 | -1,19% | - |
| 15.07.2021 | 79,80 | 79,80 | 79,70 | 79,70 | -2,75% | 82,00 |
| 14.07.2021 | 81,95 | 81,95 | 81,95 | 81,95 | -0,55% | - |
| 13.07.2021 | 82,00 | 82,40 | 82,00 | 82,40 | -0,42% | - |
| 12.07.2021 | 82,75 | 82,75 | 82,75 | 82,75 | 0,36% | - |
| 09.07.2021 | 80,85 | 82,45 | 80,85 | 82,45 | 3,26% | 107,00 |
| 08.07.2021 | 81,95 | 81,95 | 79,85 | 79,85 | -4,14% | 110,00 |
| 07.07.2021 | 82,10 | 83,80 | 82,10 | 83,30 | 2,15% | 18,00 |
| 06.07.2021 | 81,40 | 81,55 | 81,40 | 81,55 | 0,00% | - |
| 05.07.2021 | 81,55 | 81,55 | 81,55 | 81,55 | -5,01% | - |
| 02.07.2021 | 84,05 | 85,85 | 84,05 | 85,85 | 2,45% | 22,00 |
| 01.07.2021 | 83,80 | 83,80 | 83,80 | 83,80 | 2,51% | - |
| 30.06.2021 | 88,95 | 88,95 | 81,20 | 81,75 | -10,90% | 171,00 |
| 29.06.2021 | 91,95 | 91,95 | 91,75 | 91,75 | -2,39% | - |
| 28.06.2021 | 92,75 | 95,05 | 92,75 | 94,00 | -1,00% | 100,00 |
| 25.06.2021 | 94,45 | 94,95 | 94,45 | 94,95 | 0,56% | - |
| 24.06.2021 | 93,45 | 94,43 | 92,75 | 94,43 | 0,88% | - |
| 23.06.2021 | 94,05 | 94,63 | 92,50 | 93,60 | 0,16% | 90,00 |
| 22.06.2021 | 93,88 | 93,88 | 92,30 | 93,45 | -0,11% | - |
| 21.06.2021 | 91,45 | 93,75 | 91,45 | 93,55 | 0,11% | 313,00 |
| 18.06.2021 | 93,45 | 93,45 | 93,45 | 93,45 | 1,08% | - |
| 17.06.2021 | 92,45 | 92,45 | 92,45 | 92,45 | -2,84% | - |
| 16.06.2021 | 93,25 | 95,15 | 93,25 | 95,15 | 2,81% | 71,00 |
| 15.06.2021 | 94,35 | 94,35 | 92,55 | 92,55 | 0,54% | 5,00 |
| 14.06.2021 | 92,05 | 92,05 | 92,05 | 92,05 | 0,66% | - |
| 11.06.2021 | 89,80 | 91,95 | 89,80 | 91,45 | 1,61% | 11,00 |
| 10.06.2021 | 91,60 | 91,75 | 90,00 | 90,00 | -3,28% | 129,00 |
| 09.06.2021 | 91,80 | 93,50 | 91,80 | 93,05 | 1,36% | 192,00 |
| 08.06.2021 | 91,80 | 91,80 | 91,80 | 91,80 | -0,49% | - |
| 07.06.2021 | 92,08 | 92,75 | 90,88 | 92,25 | -0,43% | 315,00 |
| 04.06.2021 | 90,33 | 92,75 | 89,45 | 92,65 | 2,49% | 12,00 |
| 03.06.2021 | 91,53 | 91,53 | 89,65 | 90,40 | -0,08% | - |
| 02.06.2021 | 90,40 | 91,58 | 89,25 | 90,48 | 0,14% | 120,00 |
| 01.06.2021 | 89,70 | 90,98 | 88,80 | 90,35 | 0,98% | 10,00 |
| 31.05.2021 | 89,93 | 89,98 | 89,05 | 89,48 | -0,91% | 10,00 |
| 28.05.2021 | 89,65 | 91,48 | 89,65 | 90,30 | 0,36% | 38,00 |
| 27.05.2021 | 88,15 | 90,80 | 88,15 | 89,98 | 1,44% | 85,00 |
| 26.05.2021 | 87,73 | 88,93 | 86,58 | 88,70 | 0,45% | - |
| 25.05.2021 | 88,40 | 88,73 | 87,00 | 88,30 | -0,98% | 6,00 |
| 21.05.2021 | 88,50 | 90,95 | 87,65 | 89,18 | 1,16% | 85,00 |
| 20.05.2021 | 86,15 | 88,63 | 86,15 | 88,15 | 2,47% | - |
| 19.05.2021 | 86,00 | 86,88 | 84,95 | 86,03 | -3,26% | 100,00 |
| 18.05.2021 | 89,05 | 90,80 | 87,35 | 88,93 | 0,82% | - |
| 17.05.2021 | 87,55 | 88,35 | 85,93 | 88,20 | 2,02% | - |
| 14.05.2021 | 86,40 | 86,85 | 84,85 | 86,45 | 1,92% | 58,00 |
| 13.05.2021 | 84,15 | 86,85 | 83,35 | 84,83 | 0,15% | - |
| 12.05.2021 | 84,20 | 86,03 | 83,30 | 84,70 | -0,09% | - |
| 11.05.2021 | 84,75 | 85,50 | 81,60 | 84,78 | -2,28% | 22,00 |