Börse:
57,456$
-0,99%
Echtzeit-Aktienkurs AeroVironment
Bid:
57,222$
Ask:
57,690$
Aktienkurse zur AeroVironment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2022 | 57,66 | 58,45 | 56,76 | 57,31 | -1,24% | 340.638,00 |
| 20.01.2022 | 58,15 | 60,00 | 57,51 | 58,03 | -0,27% | 334.734,00 |
| 19.01.2022 | 59,00 | 59,70 | 58,10 | 58,19 | -1,57% | 256.248,00 |
| 18.01.2022 | 60,69 | 60,77 | 59,06 | 59,12 | -3,02% | 198.313,00 |
| 14.01.2022 | 60,69 | 61,06 | 59,57 | 60,96 | 0,18% | 220.807,00 |
| 13.01.2022 | 61,55 | 62,48 | 60,60 | 60,85 | -1,12% | 98.281,00 |
| 12.01.2022 | 62,16 | 62,47 | 61,35 | 61,54 | -0,74% | 296.623,00 |
| 11.01.2022 | 61,91 | 62,58 | 60,97 | 62,00 | -0,40% | 154.698,00 |
| 10.01.2022 | 62,25 | 62,72 | 61,14 | 62,25 | -0,45% | 222.724,00 |
| 07.01.2022 | 63,16 | 63,78 | 62,10 | 62,53 | -0,92% | 245.241,00 |
| 06.01.2022 | 63,46 | 64,20 | 62,62 | 63,11 | -0,43% | 244.002,00 |
| 05.01.2022 | 63,40 | 63,95 | 63,01 | 63,38 | 0,11% | 211.011,00 |
| 04.01.2022 | 62,65 | 63,87 | 62,57 | 63,31 | 0,92% | 145.688,00 |
| 03.01.2022 | 62,53 | 63,33 | 62,26 | 62,73 | 1,13% | 148.377,00 |
| 31.12.2021 | 62,50 | 63,05 | 61,92 | 62,03 | -0,27% | 149.177,00 |
| 30.12.2021 | 61,81 | 63,26 | 61,81 | 62,20 | 0,57% | 151.883,00 |
| 29.12.2021 | 62,69 | 62,74 | 61,36 | 61,85 | -1,51% | 130.506,00 |
| 28.12.2021 | 62,95 | 63,90 | 62,19 | 62,80 | -0,51% | 170.087,00 |
| 27.12.2021 | 63,69 | 63,69 | 62,17 | 63,12 | -0,99% | 172.884,00 |
| 23.12.2021 | 62,89 | 64,43 | 62,09 | 63,75 | 1,84% | 174.714,00 |
| 22.12.2021 | 62,82 | 63,20 | 61,99 | 62,60 | -0,45% | 150.783,00 |
| 21.12.2021 | 63,01 | 63,59 | 62,00 | 62,88 | 0,13% | 344.442,00 |
| 20.12.2021 | 63,09 | 63,24 | 62,02 | 62,80 | -2,07% | 564.037,00 |
| 17.12.2021 | 62,68 | 64,54 | 61,42 | 64,13 | 2,76% | 1.055.118,00 |
| 16.12.2021 | 63,96 | 64,52 | 61,57 | 62,41 | -1,67% | 289.384,00 |
| 15.12.2021 | 61,41 | 63,57 | 59,63 | 63,47 | 3,39% | 440.729,00 |
| 14.12.2021 | 59,94 | 61,95 | 59,94 | 61,39 | 2,27% | 308.182,00 |
| 13.12.2021 | 63,07 | 63,66 | 59,23 | 60,03 | -4,82% | 530.503,00 |
| 10.12.2021 | 62,66 | 63,86 | 61,49 | 63,07 | 0,37% | 443.156,00 |
| 09.12.2021 | 60,77 | 63,73 | 60,40 | 62,84 | 2,15% | 605.106,00 |
| 08.12.2021 | 55,51 | 64,24 | 55,20 | 61,52 | 6,11% | 1.201.899,00 |
| 07.12.2021 | 80,25 | 80,72 | 53,50 | 57,98 | -27,48% | 3.325.954,00 |
| 06.12.2021 | 78,61 | 81,11 | 77,45 | 79,95 | 2,83% | 128.384,00 |
| 03.12.2021 | 79,70 | 79,70 | 76,16 | 77,75 | -1,99% | 173.665,00 |
| 02.12.2021 | 78,80 | 79,66 | 78,13 | 79,33 | 0,67% | 168.580,00 |
| 01.12.2021 | 82,26 | 82,63 | 78,69 | 78,80 | -2,43% | 112.083,00 |
| 30.11.2021 | 81,20 | 82,61 | 79,71 | 80,76 | -2,03% | 110.534,00 |
| 29.11.2021 | 84,17 | 84,71 | 82,30 | 82,43 | -0,91% | 90.556,00 |
| 26.11.2021 | 85,59 | 86,04 | 81,01 | 83,19 | -3,58% | 97.480,00 |
| 24.11.2021 | 85,29 | 86,93 | 84,75 | 86,28 | 0,57% | 58.044,00 |
| 23.11.2021 | 88,24 | 89,25 | 84,93 | 85,79 | -2,72% | 104.455,00 |
| 22.11.2021 | 88,56 | 90,17 | 88,16 | 88,19 | -0,62% | 73.649,00 |
| 19.11.2021 | 88,28 | 89,86 | 88,00 | 88,74 | -0,74% | 76.581,00 |
| 18.11.2021 | 91,63 | 92,20 | 89,31 | 89,40 | -2,49% | 89.404,00 |
| 17.11.2021 | 90,40 | 92,07 | 90,40 | 91,68 | 0,97% | 90.170,00 |
| 16.11.2021 | 92,03 | 92,73 | 90,67 | 90,80 | -1,36% | 75.706,00 |
| 15.11.2021 | 91,75 | 92,38 | 91,33 | 92,05 | 0,50% | 113.831,00 |
| 12.11.2021 | 91,91 | 92,16 | 90,99 | 91,59 | -0,33% | 69.601,00 |
| 11.11.2021 | 91,93 | 93,19 | 90,91 | 91,89 | 0,07% | 65.779,00 |
| 10.11.2021 | 93,28 | 93,71 | 91,30 | 91,83 | -1,82% | 67.970,00 |
| 09.11.2021 | 94,55 | 95,01 | 93,33 | 93,53 | -0,82% | 85.059,00 |
| 08.11.2021 | 95,44 | 95,85 | 94,11 | 94,30 | -0,88% | 67.453,00 |
| 05.11.2021 | 95,33 | 96,12 | 94,19 | 95,14 | 0,92% | 119.528,00 |
| 04.11.2021 | 94,43 | 95,44 | 93,64 | 94,27 | 0,27% | 107.851,00 |
| 03.11.2021 | 92,72 | 94,16 | 92,23 | 94,02 | 1,42% | 76.883,00 |
| 02.11.2021 | 91,73 | 92,70 | 90,80 | 92,70 | 1,53% | 77.738,00 |
| 01.11.2021 | 89,75 | 92,10 | 89,28 | 91,30 | 2,46% | 101.017,00 |
| 29.10.2021 | 88,59 | 89,22 | 88,15 | 89,11 | 0,60% | 96.063,00 |
| 28.10.2021 | 90,30 | 91,11 | 87,92 | 88,58 | -1,50% | 148.424,00 |
| 27.10.2021 | 90,16 | 91,35 | 89,28 | 89,93 | -0,73% | 114.936,00 |
| 26.10.2021 | 91,81 | 92,62 | 89,85 | 90,59 | -1,39% | 93.979,00 |
| 25.10.2021 | 90,61 | 92,60 | 89,81 | 91,87 | 1,09% | 110.842,00 |
| 22.10.2021 | 92,76 | 93,00 | 90,80 | 90,88 | -2,14% | 90.305,00 |
| 21.10.2021 | 92,64 | 93,13 | 92,01 | 92,87 | 0,38% | 82.587,00 |
| 20.10.2021 | 92,65 | 93,94 | 92,10 | 92,52 | -0,06% | 83.807,00 |
| 19.10.2021 | 91,29 | 92,63 | 90,70 | 92,58 | 1,95% | 75.745,00 |
| 18.10.2021 | 89,45 | 90,94 | 89,27 | 90,81 | 0,80% | 82.570,00 |
| 15.10.2021 | 90,97 | 91,76 | 89,88 | 90,09 | 0,24% | 120.746,00 |
| 14.10.2021 | 89,23 | 90,80 | 88,71 | 89,87 | 1,43% | 90.257,00 |
| 13.10.2021 | 88,62 | 89,26 | 87,62 | 88,60 | 0,49% | 101.902,00 |
| 12.10.2021 | 87,66 | 88,97 | 87,63 | 88,17 | 0,46% | 76.989,00 |
| 11.10.2021 | 87,27 | 88,95 | 87,27 | 87,77 | 1,13% | 121.871,00 |
| 08.10.2021 | 87,42 | 88,03 | 86,60 | 86,79 | -0,33% | 79.180,00 |
| 07.10.2021 | 86,21 | 87,87 | 86,12 | 87,08 | 2,13% | 93.022,00 |
| 06.10.2021 | 85,18 | 85,56 | 83,93 | 85,26 | -0,37% | 101.271,00 |
| 05.10.2021 | 86,51 | 87,39 | 85,58 | 85,58 | -0,79% | 120.330,00 |
| 04.10.2021 | 86,51 | 86,83 | 85,55 | 86,26 | -0,93% | 199.514,00 |
| 01.10.2021 | 86,74 | 87,71 | 86,26 | 87,07 | 0,87% | 234.433,00 |
| 30.09.2021 | 86,73 | 87,56 | 86,13 | 86,32 | -0,30% | 168.793,00 |
| 29.09.2021 | 86,50 | 87,49 | 85,49 | 86,58 | 0,50% | 186.352,00 |
| 28.09.2021 | 85,90 | 86,96 | 85,56 | 86,15 | -0,12% | 225.878,00 |
| 27.09.2021 | 84,44 | 87,00 | 84,23 | 86,25 | 2,41% | 235.445,00 |
| 24.09.2021 | 84,06 | 85,91 | 83,81 | 84,22 | -0,21% | 277.948,00 |
| 23.09.2021 | 84,32 | 85,00 | 83,34 | 84,40 | 0,62% | 169.635,00 |
| 22.09.2021 | 85,45 | 85,75 | 83,48 | 83,88 | -1,33% | 180.492,00 |
| 21.09.2021 | 85,85 | 86,61 | 83,31 | 85,01 | -0,54% | 180.888,00 |
| 20.09.2021 | 84,88 | 86,73 | 83,58 | 85,47 | -0,90% | 264.660,00 |
| 17.09.2021 | 86,38 | 87,11 | 83,46 | 86,25 | -1,09% | 1.097.177,00 |
| 16.09.2021 | 88,00 | 88,32 | 86,10 | 87,20 | -0,73% | 225.073,00 |
| 15.09.2021 | 88,58 | 89,09 | 86,62 | 87,84 | -1,23% | 337.566,00 |
| 14.09.2021 | 91,50 | 91,50 | 88,85 | 88,93 | -2,29% | 351.587,00 |
| 13.09.2021 | 94,04 | 94,29 | 88,76 | 91,01 | -3,03% | 397.812,00 |
| 10.09.2021 | 92,82 | 95,34 | 90,00 | 93,85 | 2,01% | 456.274,00 |
| 09.09.2021 | 105,43 | 106,32 | 91,76 | 92,00 | -12,80% | 975.576,00 |
| 08.09.2021 | 102,81 | 105,94 | 101,94 | 105,50 | 2,43% | 166.768,00 |
| 07.09.2021 | 103,56 | 104,34 | 102,15 | 103,00 | -1,39% | 108.840,00 |
| 06.09.2021 | 104,45 | 104,45 | 104,45 | 104,45 | 0,57% | - |
| 03.09.2021 | 104,01 | 104,29 | 103,06 | 103,86 | 0,32% | 83.376,00 |
| 02.09.2021 | 103,73 | 104,29 | 102,49 | 103,53 | -0,11% | 119.516,00 |
| 01.09.2021 | 103,15 | 105,58 | 101,53 | 103,64 | 1,25% | 111.562,00 |