Börse:
110,135$
-1,09%
Echtzeit-Aktienkurs AeroVironment
Bid:
109,436$
Ask:
110,833$
Aktienkurse zur AeroVironment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 111,37 | 113,05 | 107,73 | 110,08 | -0,93% | 241.987,00 |
| 25.02.2021 | 117,89 | 118,28 | 110,40 | 111,11 | -5,12% | 185.718,00 |
| 24.02.2021 | 114,66 | 120,19 | 113,46 | 117,11 | 3,81% | 231.235,00 |
| 23.02.2021 | 122,06 | 122,06 | 111,39 | 112,81 | -10,23% | 403.321,00 |
| 22.02.2021 | 126,40 | 127,89 | 123,81 | 125,67 | -1,28% | 169.234,00 |
| 19.02.2021 | 124,43 | 127,87 | 124,43 | 127,30 | 3,09% | 339.791,00 |
| 18.02.2021 | 127,97 | 127,97 | 122,15 | 123,48 | -4,70% | 196.754,00 |
| 17.02.2021 | 132,14 | 133,34 | 128,34 | 129,57 | -3,57% | 263.441,00 |
| 16.02.2021 | 138,22 | 138,81 | 134,20 | 134,37 | -1,63% | 186.865,00 |
| 12.02.2021 | 133,87 | 137,24 | 133,27 | 136,59 | 0,97% | 120.064,00 |
| 11.02.2021 | 137,62 | 140,35 | 130,59 | 135,28 | -1,56% | 226.173,00 |
| 10.02.2021 | 142,13 | 142,29 | 133,61 | 137,42 | -0,38% | 217.293,00 |
| 09.02.2021 | 133,53 | 139,22 | 132,66 | 137,94 | 4,44% | 226.026,00 |
| 08.02.2021 | 124,94 | 132,63 | 123,78 | 132,08 | 7,67% | 298.843,00 |
| 05.02.2021 | 122,25 | 123,82 | 120,72 | 122,67 | 0,83% | 151.885,00 |
| 04.02.2021 | 122,60 | 125,18 | 120,18 | 121,66 | 0,50% | 132.172,00 |
| 03.02.2021 | 119,00 | 121,33 | 117,15 | 121,05 | 2,11% | 202.393,00 |
| 02.02.2021 | 121,63 | 121,93 | 117,08 | 118,55 | 0,04% | 231.980,00 |
| 01.02.2021 | 120,04 | 121,20 | 114,71 | 118,50 | 3,25% | 221.809,00 |
| 29.01.2021 | 120,11 | 120,74 | 114,42 | 114,77 | -4,21% | 204.711,00 |
| 28.01.2021 | 120,92 | 124,64 | 119,28 | 119,82 | 0,37% | 209.406,00 |
| 27.01.2021 | 119,50 | 125,92 | 116,76 | 119,38 | -5,16% | 351.609,00 |
| 26.01.2021 | 131,02 | 134,95 | 125,20 | 125,87 | -6,21% | 315.746,00 |
| 25.01.2021 | 138,13 | 143,72 | 133,37 | 134,20 | 0,71% | 354.969,00 |
| 22.01.2021 | 127,51 | 133,81 | 123,70 | 133,25 | 3,42% | 319.077,00 |
| 21.01.2021 | 131,13 | 133,03 | 127,17 | 128,84 | -2,01% | 370.715,00 |
| 20.01.2021 | 139,25 | 139,73 | 129,83 | 131,48 | 0,30% | 415.730,00 |
| 19.01.2021 | 121,47 | 134,41 | 120,00 | 131,09 | 12,39% | 783.699,00 |
| 15.01.2021 | 122,47 | 125,00 | 114,50 | 116,64 | -6,90% | 614.778,00 |
| 14.01.2021 | 107,10 | 127,74 | 106,00 | 125,29 | 30,28% | 1.049.484,00 |
| 13.01.2021 | 96,01 | 96,80 | 95,25 | 96,17 | 0,52% | 131.462,00 |
| 12.01.2021 | 93,48 | 96,05 | 93,41 | 95,67 | 2,72% | 125.234,00 |
| 11.01.2021 | 91,67 | 93,78 | 91,67 | 93,14 | 0,49% | 143.492,00 |
| 08.01.2021 | 91,97 | 94,04 | 91,22 | 92,69 | 1,96% | 207.916,00 |
| 07.01.2021 | 89,87 | 91,27 | 88,55 | 90,91 | 1,61% | 113.154,00 |
| 06.01.2021 | 88,88 | 91,40 | 88,15 | 89,47 | 1,15% | 240.193,00 |
| 05.01.2021 | 85,81 | 89,35 | 85,70 | 88,45 | 2,93% | 118.399,00 |
| 04.01.2021 | 87,20 | 88,21 | 85,19 | 85,93 | -1,12% | 154.958,00 |
| 31.12.2020 | 88,06 | 88,06 | 85,54 | 86,90 | -1,29% | 147.534,00 |
| 30.12.2020 | 88,20 | 89,82 | 87,76 | 88,04 | -0,14% | 72.430,00 |
| 29.12.2020 | 90,07 | 90,29 | 87,20 | 88,16 | -1,34% | 125.186,00 |
| 28.12.2020 | 89,56 | 90,40 | 89,04 | 89,36 | 0,44% | 126.805,00 |
| 24.12.2020 | 90,82 | 91,77 | 88,70 | 88,97 | -1,10% | 40.926,00 |
| 23.12.2020 | 90,13 | 90,77 | 89,80 | 89,96 | 0,64% | 130.391,00 |
| 22.12.2020 | 89,05 | 91,09 | 88,37 | 89,39 | 1,37% | 150.850,00 |
| 21.12.2020 | 85,56 | 88,90 | 84,94 | 88,18 | 2,38% | 221.209,00 |
| 18.12.2020 | 86,57 | 86,76 | 84,05 | 86,13 | 0,80% | 736.305,00 |
| 17.12.2020 | 82,41 | 85,81 | 82,41 | 85,45 | 3,93% | 185.748,00 |
| 16.12.2020 | 83,99 | 84,70 | 81,31 | 82,22 | -1,59% | 127.148,00 |
| 15.12.2020 | 82,07 | 83,56 | 80,79 | 83,55 | 2,83% | 234.804,00 |
| 14.12.2020 | 84,40 | 84,80 | 81,13 | 81,25 | -3,16% | 313.200,00 |
| 11.12.2020 | 85,91 | 87,22 | 83,29 | 83,90 | -2,95% | 159.176,00 |
| 10.12.2020 | 89,52 | 89,52 | 86,04 | 86,45 | -2,25% | 156.994,00 |
| 09.12.2020 | 93,98 | 99,81 | 87,32 | 88,44 | -2,22% | 363.044,00 |
| 08.12.2020 | 90,83 | 92,28 | 88,78 | 90,45 | -0,85% | 161.499,00 |
| 07.12.2020 | 90,99 | 92,91 | 90,01 | 91,23 | 0,84% | 147.125,00 |
| 04.12.2020 | 88,24 | 90,96 | 88,00 | 90,47 | 2,53% | 80.519,00 |
| 03.12.2020 | 87,68 | 89,20 | 87,61 | 88,24 | 0,89% | 69.242,00 |
| 02.12.2020 | 87,24 | 87,73 | 86,01 | 87,46 | 0,15% | 95.419,00 |
| 01.12.2020 | 86,19 | 87,56 | 86,07 | 87,33 | 2,27% | 95.322,00 |
| 30.11.2020 | 86,02 | 87,07 | 84,89 | 85,39 | -1,47% | 163.390,00 |
| 27.11.2020 | 85,47 | 87,05 | 85,47 | 86,66 | 1,11% | 54.765,00 |
| 25.11.2020 | 87,79 | 88,73 | 85,27 | 85,71 | -3,60% | 172.111,00 |
| 24.11.2020 | 86,59 | 89,34 | 86,24 | 88,91 | 3,58% | 127.259,00 |
| 23.11.2020 | 84,18 | 86,71 | 83,70 | 85,84 | 3,05% | 123.483,00 |
| 20.11.2020 | 83,06 | 84,00 | 81,78 | 83,30 | -0,01% | 113.847,00 |
| 19.11.2020 | 83,18 | 83,68 | 81,68 | 83,31 | 0,60% | 78.381,00 |
| 18.11.2020 | 84,61 | 85,03 | 82,80 | 82,81 | -1,62% | 180.590,00 |
| 17.11.2020 | 83,46 | 84,52 | 81,52 | 84,17 | 0,71% | 158.008,00 |
| 16.11.2020 | 82,07 | 83,66 | 81,40 | 83,58 | 2,91% | 122.992,00 |
| 13.11.2020 | 80,36 | 81,34 | 79,55 | 81,22 | 1,88% | 117.906,00 |
| 12.11.2020 | 81,35 | 81,35 | 79,28 | 79,72 | -1,99% | 111.578,00 |
| 11.11.2020 | 79,98 | 81,35 | 78,87 | 81,34 | 1,70% | 136.736,00 |
| 10.11.2020 | 78,77 | 80,48 | 77,81 | 79,98 | 2,60% | 150.204,00 |
| 09.11.2020 | 80,07 | 81,60 | 77,84 | 77,95 | 1,63% | 156.448,00 |
| 06.11.2020 | 77,62 | 77,77 | 76,26 | 76,70 | -1,19% | 94.325,00 |
| 05.11.2020 | 77,25 | 77,83 | 76,68 | 77,62 | 0,98% | 114.190,00 |
| 04.11.2020 | 75,82 | 77,52 | 75,71 | 76,87 | 0,51% | 106.139,00 |
| 03.11.2020 | 76,85 | 77,77 | 75,30 | 76,48 | 0,62% | 107.609,00 |
| 02.11.2020 | 76,90 | 77,63 | 75,13 | 76,01 | -0,46% | 116.479,00 |
| 30.10.2020 | 75,95 | 77,04 | 74,74 | 76,36 | 0,54% | 131.122,00 |
| 29.10.2020 | 74,94 | 76,59 | 74,10 | 75,95 | 1,23% | 122.164,00 |
| 28.10.2020 | 75,17 | 75,64 | 74,50 | 75,03 | -1,78% | 165.699,00 |
| 27.10.2020 | 76,00 | 76,70 | 75,34 | 76,39 | 0,37% | 120.840,00 |
| 26.10.2020 | 76,48 | 77,12 | 74,98 | 76,11 | -1,81% | 136.511,00 |
| 23.10.2020 | 77,19 | 77,59 | 76,05 | 77,51 | 1,48% | 110.276,00 |
| 22.10.2020 | 76,44 | 77,00 | 75,00 | 76,38 | 0,59% | 131.804,00 |
| 21.10.2020 | 75,84 | 76,72 | 74,79 | 75,93 | 0,56% | 119.377,00 |
| 20.10.2020 | 75,79 | 76,13 | 74,87 | 75,51 | 0,68% | 148.410,00 |
| 19.10.2020 | 75,49 | 76,13 | 74,43 | 75,00 | 0,00% | 171.269,00 |
| 16.10.2020 | 74,20 | 75,50 | 74,20 | 75,00 | 1,31% | 192.021,00 |
| 15.10.2020 | 71,33 | 74,15 | 70,71 | 74,03 | 3,35% | 203.844,00 |
| 14.10.2020 | 71,60 | 72,91 | 71,37 | 71,63 | 0,25% | 197.646,00 |
| 13.10.2020 | 71,62 | 71,62 | 69,35 | 71,45 | -0,17% | 224.878,00 |
| 12.10.2020 | 71,22 | 72,29 | 71,10 | 71,57 | 0,60% | 158.200,00 |
| 09.10.2020 | 70,61 | 71,78 | 69,76 | 71,14 | 2,36% | 242.899,00 |
| 08.10.2020 | 69,99 | 74,56 | 68,21 | 69,50 | 6,53% | 565.182,00 |
| 07.10.2020 | 64,62 | 65,83 | 64,62 | 65,24 | 1,79% | 161.491,00 |
| 06.10.2020 | 64,11 | 66,02 | 64,01 | 64,09 | 0,85% | 167.206,00 |
| 05.10.2020 | 63,70 | 63,98 | 62,83 | 63,55 | 0,92% | 152.151,00 |