Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 108,22 | 113,25 | 0,00 | 109,62 | -1,66% | - |
| 25.02.2021 | 116,19 | 116,19 | 110,48 | 111,47 | -5,10% | - |
| 24.02.2021 | 114,93 | 120,50 | 114,85 | 117,47 | 4,01% | - |
| 23.02.2021 | 114,67 | 115,10 | 111,28 | 112,94 | -10,08% | - |
| 22.02.2021 | 125,26 | 128,04 | 123,55 | 125,60 | -1,54% | - |
| 19.02.2021 | 126,89 | 127,59 | 125,19 | 127,57 | 3,50% | - |
| 18.02.2021 | 125,61 | 126,45 | 122,15 | 123,26 | -5,23% | - |
| 17.02.2021 | 131,85 | 131,85 | 128,13 | 130,06 | -3,11% | - |
| 16.02.2021 | 136,52 | 138,31 | 134,22 | 134,24 | -1,60% | - |
| 12.02.2021 | 135,23 | 137,06 | 135,08 | 136,41 | 1,10% | - |
| 11.02.2021 | 137,02 | 137,66 | 130,55 | 134,93 | -2,11% | - |
| 10.02.2021 | 134,75 | 139,60 | 133,20 | 137,83 | 0,08% | - |
| 09.02.2021 | 136,22 | 139,45 | 135,48 | 137,72 | 4,01% | - |
| 08.02.2021 | 126,64 | 132,73 | 126,18 | 132,41 | 7,99% | - |
| 05.02.2021 | 121,26 | 123,09 | 120,67 | 122,61 | 0,90% | - |
| 04.02.2021 | 120,12 | 122,38 | 120,12 | 121,52 | 0,44% | - |
| 03.02.2021 | 118,71 | 121,28 | 118,18 | 120,98 | 2,08% | - |
| 02.02.2021 | 119,02 | 120,61 | 117,20 | 118,51 | 0,40% | - |
| 01.02.2021 | 115,60 | 119,14 | 114,60 | 118,04 | 2,91% | - |
| 29.01.2021 | 120,65 | 120,99 | 114,26 | 114,70 | -4,08% | - |
| 28.01.2021 | 123,19 | 124,65 | 0,00 | 119,58 | -0,03% | - |
| 27.01.2021 | 119,61 | 119,61 | 119,61 | 119,61 | -5,05% | - |
| 26.01.2021 | 129,36 | 129,52 | 125,19 | 125,97 | -6,29% | - |
| 25.01.2021 | 134,41 | 134,66 | 134,01 | 134,43 | 1,00% | - |
| 22.01.2021 | 130,21 | 135,27 | 128,76 | 133,10 | 3,31% | - |
| 21.01.2021 | 129,88 | 132,70 | 127,38 | 128,83 | -1,72% | - |
| 20.01.2021 | 131,52 | 133,83 | 130,19 | 131,09 | -0,29% | - |
| 19.01.2021 | 128,93 | 134,48 | 127,90 | 131,47 | 12,88% | - |
| 15.01.2021 | 115,43 | 118,48 | 114,41 | 116,47 | -7,19% | - |
| 14.01.2021 | 122,67 | 127,71 | 119,31 | 125,50 | 30,22% | - |
| 13.01.2021 | 95,97 | 96,87 | 95,29 | 96,38 | -0,54% | - |
| 12.01.2021 | 94,30 | 96,90 | 94,23 | 96,90 | 3,93% | - |
| 11.01.2021 | 92,27 | 93,81 | 92,23 | 93,24 | 0,74% | - |
| 08.01.2021 | 92,80 | 94,03 | 91,14 | 92,56 | 1,57% | - |
| 07.01.2021 | 90,70 | 91,47 | 88,79 | 91,12 | 1,74% | - |
| 06.01.2021 | 89,56 | 89,56 | 89,56 | 89,56 | 1,28% | - |
| 05.01.2021 | 87,42 | 89,51 | 87,12 | 88,43 | 2,66% | - |
| 04.01.2021 | 87,50 | 87,50 | 85,00 | 86,14 | -1,10% | - |
| 31.12.2020 | 86,35 | 87,46 | 85,44 | 87,10 | -0,81% | - |
| 30.12.2020 | 89,49 | 89,71 | 87,77 | 87,81 | -0,45% | - |
| 29.12.2020 | 88,92 | 89,07 | 87,06 | 88,20 | 1,41% | - |
| 28.12.2020 | 89,41 | 94,41 | 86,97 | 86,97 | -1,91% | - |
| 24.12.2020 | 89,43 | 91,43 | 87,84 | 88,67 | -1,45% | - |
| 23.12.2020 | 89,95 | 90,68 | 89,69 | 89,97 | 0,46% | - |
| 22.12.2020 | 90,22 | 91,17 | 88,36 | 89,55 | 1,46% | - |
| 21.12.2020 | 85,66 | 88,99 | 85,65 | 88,26 | 3,30% | - |
| 18.12.2020 | 86,00 | 86,47 | 82,73 | 85,44 | 2,62% | - |
| 17.12.2020 | 83,89 | 85,99 | 76,01 | 83,26 | 2,55% | - |
| 16.12.2020 | 81,83 | 81,83 | 75,38 | 81,19 | -0,75% | - |
| 15.12.2020 | 81,49 | 83,74 | 0,00 | 81,80 | 0,71% | - |
| 14.12.2020 | 84,25 | 84,82 | 81,06 | 81,22 | -3,27% | - |
| 11.12.2020 | 86,45 | 86,76 | 83,23 | 83,97 | -2,80% | - |
| 10.12.2020 | 88,45 | 88,69 | 85,95 | 86,39 | -2,36% | - |
| 09.12.2020 | 96,94 | 97,49 | 87,35 | 88,48 | -0,17% | - |
| 08.12.2020 | 90,88 | 92,90 | 85,95 | 88,63 | -1,89% | - |
| 07.12.2020 | 91,12 | 92,84 | 89,50 | 90,34 | -0,49% | - |
| 04.12.2020 | 89,47 | 90,99 | 89,06 | 90,78 | 3,62% | - |
| 03.12.2020 | 88,59 | 89,50 | 78,86 | 87,61 | 1,82% | - |
| 02.12.2020 | 89,00 | 89,00 | 85,33 | 86,04 | -1,43% | - |
| 01.12.2020 | 87,54 | 88,62 | 85,55 | 87,29 | 2,39% | - |
| 30.11.2020 | 86,19 | 86,65 | 84,78 | 85,26 | -0,71% | - |
| 27.11.2020 | 86,56 | 87,07 | 84,82 | 85,87 | -1,92% | - |
| 25.11.2020 | 87,57 | 87,65 | 85,20 | 87,55 | -1,58% | - |
| 24.11.2020 | 87,84 | 89,62 | 87,77 | 88,95 | 3,73% | - |
| 23.11.2020 | 84,73 | 86,71 | 84,30 | 85,75 | 2,63% | - |
| 20.11.2020 | 82,44 | 84,10 | 82,01 | 83,56 | 0,68% | - |
| 19.11.2020 | 84,52 | 84,52 | 82,99 | 82,99 | 0,30% | - |
| 18.11.2020 | 84,18 | 85,17 | 82,73 | 82,74 | -1,32% | - |
| 17.11.2020 | 82,38 | 84,51 | 81,41 | 83,85 | 0,65% | - |
| 16.11.2020 | 82,96 | 83,80 | 82,16 | 83,31 | 2,72% | - |
| 13.11.2020 | 80,29 | 82,49 | 79,10 | 81,10 | 1,34% | - |
| 12.11.2020 | 80,28 | 81,00 | 79,20 | 80,03 | -1,57% | - |
| 11.11.2020 | 79,55 | 81,46 | 78,65 | 81,31 | 1,91% | - |
| 10.11.2020 | 79,13 | 80,59 | 77,70 | 79,79 | 2,34% | - |
| 09.11.2020 | 80,42 | 81,09 | 77,94 | 77,96 | 1,59% | - |
| 06.11.2020 | 76,93 | 77,60 | 76,13 | 76,74 | -0,96% | - |
| 05.11.2020 | 76,61 | 77,95 | 76,61 | 77,48 | 0,68% | - |
| 04.11.2020 | 76,01 | 77,87 | 75,56 | 76,96 | 0,42% | - |
| 03.11.2020 | 77,82 | 77,91 | 75,18 | 76,64 | 0,99% | - |
| 02.11.2020 | 77,14 | 77,80 | 75,10 | 75,89 | -0,35% | - |
| 30.10.2020 | 75,63 | 77,10 | 0,00 | 76,16 | -0,02% | - |
| 29.10.2020 | 74,77 | 76,63 | 74,27 | 76,18 | 1,56% | - |
| 28.10.2020 | 75,27 | 75,73 | 74,44 | 75,01 | -0,66% | - |
| 27.10.2020 | 75,50 | 75,50 | 74,34 | 75,50 | -0,97% | - |
| 26.10.2020 | 76,52 | 77,16 | 74,89 | 76,24 | -2,81% | - |
| 23.10.2020 | 76,34 | 78,45 | 76,00 | 78,45 | 1,30% | - |
| 22.10.2020 | 76,51 | 77,44 | 74,99 | 77,44 | 3,21% | - |
| 21.10.2020 | 75,41 | 76,84 | 74,01 | 75,03 | -0,08% | - |
| 20.10.2020 | 75,91 | 76,26 | 74,84 | 75,09 | 0,13% | - |
| 19.10.2020 | 75,79 | 75,79 | 74,31 | 74,99 | 1,50% | - |
| 16.10.2020 | 74,67 | 75,53 | 73,40 | 73,89 | -1,30% | - |
| 15.10.2020 | 71,35 | 74,86 | 71,08 | 74,86 | 5,74% | - |
| 14.10.2020 | 72,42 | 72,70 | 70,80 | 70,80 | -0,87% | - |
| 13.10.2020 | 70,13 | 71,48 | 69,32 | 71,42 | -0,15% | - |
| 12.10.2020 | 72,70 | 72,70 | 71,09 | 71,52 | 0,78% | - |
| 09.10.2020 | 69,94 | 72,41 | 69,78 | 70,97 | 1,87% | - |
| 08.10.2020 | 72,73 | 74,50 | 68,18 | 69,66 | 6,53% | - |
| 07.10.2020 | 65,29 | 65,95 | 64,21 | 65,39 | 2,16% | - |
| 06.10.2020 | 64,20 | 66,19 | 63,87 | 64,01 | -0,84% | - |
| 05.10.2020 | 63,67 | 64,56 | 63,66 | 64,55 | 2,67% | - |