Börse:
84,700€
1,19%
Echtzeit-Aktienkurs AeroVironment
Bid:
84,500€
Ask:
84,900€
Aktienkurse zur AeroVironment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2021 | 84,20 | 84,85 | 84,20 | 84,85 | 0,09% | - |
| 11.05.2021 | 84,75 | 85,50 | 81,60 | 84,78 | -2,28% | 22,00 |
| 10.05.2021 | 90,18 | 90,70 | 86,63 | 86,75 | -4,25% | - |
| 07.05.2021 | 90,78 | 91,98 | 89,70 | 90,60 | 1,46% | - |
| 06.05.2021 | 88,00 | 89,88 | 87,25 | 89,30 | -0,25% | - |
| 05.05.2021 | 90,05 | 90,78 | 88,83 | 89,53 | -0,06% | - |
| 04.05.2021 | 91,08 | 91,33 | 88,03 | 89,58 | -1,54% | 95,00 |
| 03.05.2021 | 91,93 | 92,05 | 90,33 | 90,98 | -0,87% | 30,00 |
| 30.04.2021 | 91,68 | 92,35 | 90,33 | 91,78 | 0,03% | 10,00 |
| 29.04.2021 | 91,65 | 93,93 | 91,45 | 91,75 | -0,19% | 77,00 |
| 28.04.2021 | 93,40 | 93,40 | 91,93 | 91,93 | -1,92% | - |
| 27.04.2021 | 94,08 | 94,68 | 92,05 | 93,73 | -0,27% | - |
| 26.04.2021 | 92,13 | 94,05 | 92,08 | 93,98 | 1,93% | 5,00 |
| 23.04.2021 | 89,40 | 92,28 | 89,40 | 92,20 | 2,70% | - |
| 22.04.2021 | 88,55 | 91,80 | 87,70 | 89,78 | 2,78% | - |
| 21.04.2021 | 84,30 | 87,35 | 84,30 | 87,35 | 2,52% | - |
| 20.04.2021 | 86,85 | 88,10 | 84,78 | 85,20 | -2,77% | 3,00 |
| 19.04.2021 | 90,53 | 90,53 | 86,60 | 87,63 | -3,15% | 15,00 |
| 16.04.2021 | 91,13 | 91,25 | 89,45 | 90,48 | -1,23% | - |
| 15.04.2021 | 93,05 | 93,05 | 91,00 | 91,60 | -1,80% | 17,00 |
| 14.04.2021 | 93,30 | 94,98 | 93,28 | 93,28 | 0,51% | 34,00 |
| 13.04.2021 | 95,33 | 95,38 | 91,78 | 92,80 | -2,93% | - |
| 12.04.2021 | 95,05 | 96,40 | 94,10 | 95,60 | 0,16% | - |
| 09.04.2021 | 96,70 | 96,80 | 94,65 | 95,45 | 0,37% | 20,00 |
| 08.04.2021 | 95,73 | 96,58 | 94,43 | 95,10 | -0,39% | 55,00 |
| 07.04.2021 | 97,95 | 98,90 | 95,00 | 95,48 | -4,33% | 10,00 |
| 06.04.2021 | 103,40 | 103,90 | 99,65 | 99,80 | -1,14% | 5,00 |
| 01.04.2021 | 99,05 | 103,35 | 98,10 | 100,95 | 1,23% | - |
| 31.03.2021 | 100,38 | 101,98 | 99,19 | 99,72 | 0,36% | - |
| 30.03.2021 | 98,02 | 101,90 | 97,06 | 99,36 | -0,36% | 22,00 |
| 29.03.2021 | 100,43 | 103,15 | 99,09 | 99,72 | 0,37% | 520,00 |
| 26.03.2021 | 97,51 | 100,40 | 96,56 | 99,35 | 3,86% | 4,00 |
| 25.03.2021 | 94,93 | 96,24 | 91,37 | 95,66 | -0,61% | - |
| 24.03.2021 | 95,84 | 99,81 | 94,90 | 96,25 | -0,60% | 40,00 |
| 23.03.2021 | 99,82 | 100,12 | 96,83 | 96,83 | -3,84% | - |
| 22.03.2021 | 100,48 | 102,30 | 98,87 | 100,70 | -0,64% | 10,00 |
| 19.03.2021 | 100,28 | 101,95 | 96,32 | 101,35 | 0,00% | 10,00 |
| 18.03.2021 | 101,98 | 108,23 | 100,23 | 101,35 | -0,37% | - |
| 17.03.2021 | 99,52 | 102,73 | 98,18 | 101,73 | 2,52% | - |
| 16.03.2021 | 100,51 | 103,68 | 98,40 | 99,22 | -1,91% | 20,00 |
| 15.03.2021 | 102,15 | 104,55 | 100,28 | 101,15 | 1,26% | 40,00 |
| 12.03.2021 | 101,35 | 103,60 | 99,75 | 99,90 | -1,44% | 653,00 |
| 11.03.2021 | 91,35 | 101,98 | 90,46 | 101,35 | 11,18% | 54,00 |
| 10.03.2021 | 89,42 | 95,51 | 88,54 | 91,16 | 1,64% | - |
| 09.03.2021 | 86,69 | 91,59 | 85,84 | 89,69 | 4,25% | 5,00 |
| 08.03.2021 | 88,50 | 90,95 | 85,89 | 86,03 | -1,60% | - |
| 05.03.2021 | 89,24 | 89,82 | 81,92 | 87,43 | 0,26% | 115,00 |
| 04.03.2021 | 94,49 | 95,89 | 86,53 | 87,20 | -9,21% | - |
| 03.03.2021 | 92,87 | 99,23 | 91,96 | 96,05 | 2,05% | 230,00 |
| 02.03.2021 | 95,88 | 96,77 | 93,60 | 94,12 | -1,52% | 20,00 |
| 01.03.2021 | 91,53 | 95,97 | 90,62 | 95,57 | 4,59% | 60,00 |
| 26.02.2021 | 91,21 | 93,56 | 88,91 | 91,38 | -1,01% | 20,00 |
| 25.02.2021 | 96,27 | 96,70 | 91,32 | 92,31 | -5,02% | - |
| 24.02.2021 | 91,66 | 99,05 | 91,66 | 97,19 | 1,94% | - |
| 23.02.2021 | 102,55 | 102,55 | 95,34 | 95,34 | -9,16% | 215,00 |
| 22.02.2021 | 104,93 | 105,05 | 101,98 | 104,95 | 0,38% | - |
| 19.02.2021 | 102,08 | 105,45 | 101,10 | 104,55 | 2,37% | - |
| 18.02.2021 | 107,45 | 107,45 | 101,15 | 102,13 | -5,04% | 36,00 |
| 17.02.2021 | 111,28 | 111,43 | 106,65 | 107,55 | -3,72% | 20,00 |
| 16.02.2021 | 112,85 | 114,85 | 111,13 | 111,70 | -1,02% | 3,00 |
| 15.02.2021 | 111,70 | 112,95 | 111,70 | 112,85 | 1,03% | 10,00 |
| 12.02.2021 | 111,48 | 113,48 | 110,33 | 111,70 | 2,06% | 29,00 |
| 11.02.2021 | 113,35 | 115,65 | 107,70 | 109,45 | -3,95% | 20,00 |
| 10.02.2021 | 112,85 | 117,20 | 110,10 | 113,95 | -0,20% | 674,00 |
| 09.02.2021 | 109,35 | 114,38 | 109,00 | 114,18 | 5,69% | 31,00 |
| 08.02.2021 | 102,60 | 108,48 | 102,60 | 108,03 | 6,48% | 12,00 |
| 05.02.2021 | 100,95 | 102,50 | 100,95 | 101,45 | 0,10% | 50,00 |
| 04.02.2021 | 99,74 | 102,25 | 99,74 | 101,35 | 3,25% | 20,00 |
| 03.02.2021 | 97,74 | 98,16 | 97,74 | 98,16 | -1,09% | - |
| 02.02.2021 | 99,24 | 99,24 | 99,24 | 99,24 | 2,46% | - |
| 01.02.2021 | 93,92 | 96,86 | 93,92 | 96,86 | 3,04% | - |
| 29.01.2021 | 97,56 | 97,56 | 94,00 | 94,00 | -8,47% | 138,00 |
| 28.01.2021 | 99,26 | 102,70 | 96,88 | 102,70 | 3,82% | 164,00 |
| 27.01.2021 | 102,50 | 102,50 | 98,92 | 98,92 | -10,24% | - |
| 26.01.2021 | 109,05 | 110,20 | 109,05 | 110,20 | -2,52% | - |
| 25.01.2021 | 108,60 | 113,05 | 108,60 | 113,05 | 4,97% | 47,00 |
| 22.01.2021 | 104,70 | 107,70 | 104,30 | 107,70 | -1,55% | 13,00 |
| 21.01.2021 | 109,50 | 109,50 | 107,45 | 109,40 | -0,14% | 18,00 |
| 20.01.2021 | 109,00 | 112,90 | 106,95 | 109,55 | 4,73% | 560,00 |
| 19.01.2021 | 95,80 | 104,60 | 95,80 | 104,60 | 9,32% | 110,00 |
| 18.01.2021 | 95,50 | 95,72 | 95,50 | 95,68 | -0,48% | 149,00 |
| 15.01.2021 | 101,95 | 102,85 | 94,48 | 96,14 | -5,61% | 217,00 |
| 14.01.2021 | 79,98 | 101,85 | 78,68 | 101,85 | 29,61% | 342,00 |
| 13.01.2021 | 77,62 | 78,58 | 77,62 | 78,58 | 0,33% | - |
| 12.01.2021 | 75,94 | 78,32 | 75,90 | 78,32 | 3,93% | 91,00 |
| 11.01.2021 | 75,08 | 75,36 | 75,08 | 75,36 | 1,18% | 8,00 |
| 08.01.2021 | 73,56 | 75,48 | 73,56 | 74,48 | 3,39% | 50,00 |
| 07.01.2021 | 72,18 | 72,34 | 72,04 | 72,04 | -0,52% | 2,00 |
| 06.01.2021 | 71,00 | 72,42 | 71,00 | 72,42 | 4,32% | - |
| 05.01.2021 | 69,42 | 69,42 | 69,42 | 69,42 | -1,75% | - |
| 04.01.2021 | 70,24 | 70,66 | 70,24 | 70,66 | -0,73% | 75,00 |
| 30.12.2020 | 71,18 | 71,18 | 71,18 | 71,18 | -1,98% | - |
| 29.12.2020 | 72,44 | 72,62 | 72,44 | 72,62 | -0,27% | - |
| 28.12.2020 | 72,28 | 73,80 | 72,28 | 72,82 | -0,95% | 34,00 |
| 23.12.2020 | 72,62 | 73,52 | 72,62 | 73,52 | 1,66% | - |
| 22.12.2020 | 71,28 | 72,78 | 71,28 | 72,32 | 0,86% | 20,00 |
| 21.12.2020 | 69,88 | 71,70 | 69,88 | 71,70 | 1,99% | 29,00 |
| 18.12.2020 | 69,00 | 70,30 | 69,00 | 70,30 | 5,43% | - |
| 17.12.2020 | 66,68 | 66,68 | 66,68 | 66,68 | -3,70% | - |
| 16.12.2020 | 68,02 | 69,24 | 68,02 | 69,24 | 2,70% | 2,00 |