150,033$
0,11%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 151,92 | 153,10 | 148,05 | 149,72 | -0,20% | 259.797,00 |
| 19.04.2024 | 147,29 | 152,56 | 147,29 | 150,02 | 2,30% | 376.508,00 |
| 18.04.2024 | 147,10 | 149,62 | 145,98 | 146,64 | 0,11% | 179.041,00 |
| 17.04.2024 | 150,40 | 150,45 | 144,87 | 146,48 | -1,99% | 174.104,00 |
| 16.04.2024 | 144,11 | 150,02 | 143,65 | 149,46 | 2,18% | 271.804,00 |
| 15.04.2024 | 149,76 | 149,76 | 145,20 | 146,27 | -0,58% | 225.125,00 |
| 12.04.2024 | 148,52 | 150,90 | 145,01 | 147,12 | -0,92% | 239.160,00 |
| 11.04.2024 | 148,32 | 149,37 | 145,23 | 148,49 | 0,62% | 167.424,00 |
| 10.04.2024 | 145,82 | 148,77 | 145,76 | 147,58 | -1,48% | 236.977,00 |
| 09.04.2024 | 151,03 | 152,00 | 147,22 | 149,79 | -1,64% | 193.691,00 |
| 08.04.2024 | 149,78 | 152,96 | 149,37 | 152,28 | 2,52% | 235.652,00 |
| 05.04.2024 | 147,33 | 148,77 | 146,01 | 148,53 | 1,32% | 262.293,00 |
| 04.04.2024 | 148,70 | 149,61 | 145,74 | 146,60 | -0,19% | 216.358,00 |
| 03.04.2024 | 145,56 | 147,29 | 144,64 | 146,88 | 0,96% | 212.833,00 |
| 02.04.2024 | 148,21 | 148,21 | 144,40 | 145,48 | -2,60% | 293.003,00 |
| 01.04.2024 | 155,11 | 155,40 | 148,74 | 149,36 | -2,56% | 177.473,00 |
| 28.03.2024 | 148,77 | 154,69 | 148,77 | 153,28 | 2,68% | 327.931,00 |
| 27.03.2024 | 151,65 | 152,60 | 147,56 | 149,28 | -0,98% | 259.760,00 |
| 26.03.2024 | 153,11 | 153,11 | 149,80 | 150,76 | -0,90% | 284.037,00 |
| 25.03.2024 | 149,46 | 153,23 | 149,07 | 152,13 | 2,16% | 310.381,00 |
| 22.03.2024 | 150,33 | 150,39 | 147,58 | 148,91 | -0,50% | 162.745,00 |
| 21.03.2024 | 149,57 | 151,40 | 147,17 | 149,66 | 0,32% | 310.362,00 |
| 20.03.2024 | 145,09 | 150,87 | 144,48 | 149,18 | 2,40% | 453.477,00 |
| 19.03.2024 | 143,39 | 146,49 | 141,03 | 145,68 | 0,91% | 508.081,00 |
| 18.03.2024 | 148,66 | 150,71 | 143,42 | 144,36 | -2,85% | 556.419,00 |
| 15.03.2024 | 155,24 | 156,46 | 148,08 | 148,60 | -6,01% | 1.295.448,00 |
| 14.03.2024 | 161,99 | 165,72 | 154,75 | 158,10 | -1,93% | 406.945,00 |
| 13.03.2024 | 160,83 | 162,58 | 159,65 | 161,21 | -0,49% | 231.079,00 |
| 12.03.2024 | 160,00 | 164,43 | 158,48 | 162,01 | 1,33% | 296.105,00 |
| 11.03.2024 | 165,51 | 165,51 | 159,03 | 159,89 | -3,81% | 398.811,00 |
| 08.03.2024 | 176,90 | 177,00 | 161,54 | 166,23 | -6,44% | 837.717,00 |
| 07.03.2024 | 183,00 | 184,61 | 173,49 | 177,67 | -2,51% | 742.195,00 |
| 06.03.2024 | 171,20 | 184,22 | 169,07 | 182,25 | 9,02% | 1.432.374,00 |
| 05.03.2024 | 150,64 | 171,70 | 150,11 | 167,17 | 27,95% | 3.307.117,00 |
| 04.03.2024 | 135,00 | 135,00 | 129,59 | 130,65 | 1,49% | 967.521,00 |
| 01.03.2024 | 130,80 | 131,00 | 127,73 | 128,73 | 1,53% | 305.052,00 |
| 29.02.2024 | 128,00 | 128,50 | 125,44 | 126,79 | 0,04% | 269.809,00 |
| 28.02.2024 | 126,70 | 127,63 | 125,45 | 126,74 | -0,09% | 208.023,00 |
| 27.02.2024 | 123,04 | 127,07 | 121,74 | 126,85 | 3,77% | 279.493,00 |
| 26.02.2024 | 122,84 | 124,50 | 122,24 | 122,24 | -0,81% | 174.916,00 |
| 23.02.2024 | 123,72 | 124,23 | 121,63 | 123,24 | -0,38% | 210.123,00 |
| 22.02.2024 | 125,77 | 125,77 | 121,38 | 123,71 | -1,25% | 221.034,00 |
| 21.02.2024 | 124,65 | 125,69 | 124,00 | 125,28 | 0,39% | 194.910,00 |
| 20.02.2024 | 123,76 | 126,81 | 123,73 | 124,79 | 0,28% | 214.894,00 |
| 16.02.2024 | 125,64 | 127,10 | 124,33 | 124,44 | -1,68% | 198.240,00 |
| 15.02.2024 | 127,20 | 127,20 | 123,77 | 126,56 | 0,47% | 233.388,00 |
| 14.02.2024 | 123,97 | 126,75 | 123,51 | 125,97 | 3,00% | 175.868,00 |
| 13.02.2024 | 123,11 | 126,13 | 121,50 | 122,30 | -3,24% | 243.107,00 |
| 12.02.2024 | 125,52 | 127,22 | 124,86 | 126,39 | 0,96% | 190.503,00 |
| 09.02.2024 | 125,10 | 126,70 | 123,99 | 125,19 | 0,49% | 232.900,00 |
| 08.02.2024 | 124,95 | 126,20 | 124,19 | 124,58 | 0,18% | 186.070,00 |
| 07.02.2024 | 125,14 | 125,14 | 122,87 | 124,35 | -0,61% | 160.829,00 |
| 06.02.2024 | 121,96 | 125,33 | 121,91 | 125,12 | 2,98% | 159.386,00 |
| 05.02.2024 | 120,98 | 122,53 | 119,55 | 121,49 | -0,18% | 143.429,00 |
| 02.02.2024 | 121,19 | 122,20 | 120,35 | 121,71 | -0,17% | 110.839,00 |
| 01.02.2024 | 121,98 | 122,45 | 119,47 | 121,92 | 1,06% | 157.046,00 |
| 31.01.2024 | 123,08 | 123,64 | 120,42 | 120,64 | -1,57% | 166.506,00 |
| 30.01.2024 | 122,36 | 123,37 | 120,68 | 122,56 | -0,95% | 173.477,00 |
| 29.01.2024 | 122,21 | 123,91 | 120,99 | 123,74 | 1,34% | 118.852,00 |
| 26.01.2024 | 122,40 | 124,81 | 120,67 | 122,10 | -0,46% | 168.929,00 |
| 25.01.2024 | 122,07 | 122,79 | 120,10 | 122,67 | 0,97% | 196.010,00 |
| 24.01.2024 | 125,71 | 126,37 | 121,37 | 121,49 | -2,28% | 181.717,00 |
| 23.01.2024 | 127,00 | 127,00 | 123,30 | 124,33 | -0,59% | 137.591,00 |
| 22.01.2024 | 123,68 | 126,01 | 123,48 | 125,07 | 1,72% | 181.346,00 |
| 19.01.2024 | 124,18 | 124,18 | 121,10 | 122,96 | -0,62% | 153.690,00 |
| 18.01.2024 | 122,92 | 123,85 | 121,68 | 123,73 | 1,58% | 113.008,00 |
| 17.01.2024 | 121,34 | 123,31 | 120,43 | 121,80 | -0,50% | 128.264,00 |
| 16.01.2024 | 127,01 | 127,01 | 121,33 | 122,41 | -3,46% | 304.990,00 |
| 12.01.2024 | 126,12 | 127,29 | 124,73 | 126,80 | 1,61% | 134.485,00 |
| 11.01.2024 | 122,50 | 124,97 | 120,90 | 124,79 | 2,29% | 265.488,00 |
| 10.01.2024 | 120,00 | 122,07 | 119,76 | 122,00 | 1,96% | 193.959,00 |
| 09.01.2024 | 119,98 | 121,13 | 117,93 | 119,66 | -1,38% | 180.878,00 |
| 08.01.2024 | 117,39 | 121,33 | 116,51 | 121,33 | 2,56% | 241.706,00 |
| 05.01.2024 | 120,46 | 120,84 | 117,70 | 118,30 | -1,86% | 311.126,00 |
| 04.01.2024 | 121,47 | 122,36 | 120,54 | 120,54 | -0,29% | 189.126,00 |
| 03.01.2024 | 123,84 | 123,84 | 120,19 | 120,89 | -2,16% | 255.916,00 |
| 02.01.2024 | 125,17 | 126,41 | 122,40 | 123,56 | -1,97% | 248.312,00 |
| 29.12.2023 | 127,17 | 127,42 | 125,50 | 126,04 | -0,89% | 168.498,00 |
| 28.12.2023 | 128,40 | 128,99 | 126,77 | 127,17 | -0,83% | 148.673,00 |
| 27.12.2023 | 128,01 | 129,42 | 128,01 | 128,24 | 0,01% | 110.868,00 |
| 26.12.2023 | 128,64 | 129,78 | 127,93 | 128,23 | 0,52% | 160.571,00 |
| 22.12.2023 | 127,50 | 128,98 | 126,51 | 127,57 | 0,49% | 154.636,00 |
| 21.12.2023 | 127,46 | 128,79 | 125,74 | 126,95 | 0,42% | 180.555,00 |
| 20.12.2023 | 130,31 | 130,56 | 126,29 | 126,42 | -3,18% | 282.875,00 |
| 19.12.2023 | 125,99 | 130,62 | 125,99 | 130,57 | 3,78% | 254.478,00 |
| 18.12.2023 | 126,78 | 128,20 | 125,77 | 125,82 | -0,29% | 194.419,00 |
| 15.12.2023 | 129,44 | 130,05 | 125,83 | 126,18 | -2,06% | 951.512,00 |
| 14.12.2023 | 128,33 | 130,89 | 127,80 | 128,84 | 1,43% | 453.440,00 |
| 13.12.2023 | 126,05 | 127,86 | 125,02 | 127,02 | 1,51% | 395.875,00 |
| 12.12.2023 | 123,00 | 125,52 | 122,07 | 125,13 | 1,48% | 254.828,00 |
| 11.12.2023 | 124,74 | 124,99 | 122,71 | 123,30 | -1,19% | 298.546,00 |
| 08.12.2023 | 123,53 | 127,16 | 122,27 | 124,79 | 0,74% | 439.582,00 |
| 07.12.2023 | 127,01 | 127,74 | 122,50 | 123,87 | -2,32% | 602.894,00 |
| 06.12.2023 | 132,96 | 134,13 | 124,38 | 126,81 | -10,17% | 1.560.910,00 |
| 05.12.2023 | 140,15 | 143,60 | 138,62 | 141,16 | 0,76% | 639.230,00 |
| 04.12.2023 | 141,15 | 143,99 | 138,44 | 140,10 | 0,28% | 457.479,00 |
| 01.12.2023 | 137,10 | 139,87 | 136,52 | 139,71 | 1,53% | 219.940,00 |
| 30.11.2023 | 137,94 | 139,88 | 135,55 | 137,61 | 2,09% | 211.503,00 |
| 29.11.2023 | 137,76 | 137,76 | 134,01 | 134,79 | -0,57% | 253.923,00 |
| 28.11.2023 | 134,70 | 135,66 | 133,00 | 135,56 | 0,86% | 268.373,00 |