158,010$
1,52%
Echtzeit-Aktienkurs AeroVironment
Bid:
Ask:
Aktienkurse zur AeroVironment Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 157,17 | 158,37 | 154,82 | 158,09 | 1,57% | 202.229,00 |
25.04.2024 | 155,51 | 156,28 | 153,00 | 155,64 | -1,49% | 273.678,00 |
24.04.2024 | 160,75 | 162,81 | 155,00 | 157,99 | -0,20% | 423.437,00 |
23.04.2024 | 150,91 | 159,33 | 150,91 | 158,30 | 5,62% | 585.975,00 |
22.04.2024 | 151,92 | 153,10 | 148,05 | 149,87 | -0,10% | 224.706,00 |
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% | 145.214,00 |
17.04.2024 | 150,40 | 150,45 | 144,87 | 146,48 | -1,99% | 148.135,00 |
16.04.2024 | 144,11 | 150,02 | 143,65 | 149,46 | 2,18% | 271.166,00 |
15.04.2024 | 149,76 | 149,76 | 145,20 | 146,27 | -0,58% | 197.190,00 |
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% | 167.090,00 |
10.04.2024 | 145,82 | 148,77 | 145,76 | 147,58 | -1,48% | 201.701,00 |
09.04.2024 | 151,03 | 152,00 | 147,22 | 149,79 | -1,64% | 170.046,00 |
08.04.2024 | 149,78 | 152,96 | 149,37 | 152,28 | 2,52% | 206.212,00 |
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% | 189.247,00 |
03.04.2024 | 145,56 | 147,29 | 144,64 | 146,88 | 0,96% | 184.856,00 |
02.04.2024 | 148,21 | 148,21 | 144,40 | 145,48 | -2,60% | 242.373,00 |
01.04.2024 | 155,11 | 155,40 | 148,74 | 149,36 | -2,56% | 157.300,00 |
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 | -0,92% | 257.244,00 |
26.03.2024 | 153,11 | 153,11 | 149,80 | 150,66 | -0,97% | 234.916,00 |
25.03.2024 | 149,46 | 153,23 | 149,07 | 152,13 | 2,16% | 309.946,00 |
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 | 0,35% | 269.644,00 |
20.03.2024 | 145,09 | 150,87 | 144,48 | 149,14 | 2,37% | 421.132,00 |
19.03.2024 | 143,39 | 146,49 | 141,03 | 145,68 | 0,87% | 507.988,00 |
18.03.2024 | 148,66 | 150,71 | 143,42 | 144,42 | -2,81% | 505.106,00 |
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 | -1,96% | 406.492,00 |
13.03.2024 | 160,83 | 162,58 | 159,65 | 161,26 | -0,55% | 190.907,00 |
12.03.2024 | 160,00 | 164,43 | 158,48 | 162,15 | 1,41% | 266.306,00 |
11.03.2024 | 165,51 | 165,51 | 159,03 | 159,89 | -3,81% | 395.750,00 |
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% | 740.622,00 |
06.03.2024 | 171,20 | 184,22 | 169,07 | 182,25 | 9,02% | 1.419.196,00 |
05.03.2024 | 150,64 | 171,70 | 150,11 | 167,17 | 27,95% | 3.215.995,00 |
04.03.2024 | 135,00 | 135,00 | 129,59 | 130,65 | 1,49% | 708.012,00 |
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% | 268.464,00 |
28.02.2024 | 126,70 | 127,63 | 125,45 | 126,74 | -0,09% | 164.171,00 |
27.02.2024 | 123,04 | 127,07 | 121,74 | 126,85 | 3,77% | 279.396,00 |
26.02.2024 | 122,84 | 124,50 | 122,24 | 122,24 | -0,81% | 174.802,00 |
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% | 195.283,00 |
21.02.2024 | 124,65 | 125,69 | 124,00 | 125,28 | 0,39% | 194.456,00 |
20.02.2024 | 123,76 | 126,81 | 123,73 | 124,79 | 0,28% | 177.068,00 |
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% | 204.902,00 |
14.02.2024 | 123,97 | 126,75 | 123,51 | 125,97 | 3,00% | 151.926,00 |
13.02.2024 | 123,11 | 126,13 | 121,50 | 122,30 | -3,24% | 218.423,00 |
12.02.2024 | 125,52 | 127,22 | 124,86 | 126,39 | 0,96% | 157.602,00 |
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% | 159.597,00 |
07.02.2024 | 125,14 | 125,14 | 122,87 | 124,35 | -0,61% | 160.427,00 |
06.02.2024 | 121,96 | 125,33 | 121,91 | 125,12 | 2,98% | 140.530,00 |
05.02.2024 | 120,98 | 122,53 | 119,55 | 121,49 | -0,18% | 116.001,00 |
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% | 156.261,00 |
31.01.2024 | 123,08 | 123,64 | 120,42 | 120,64 | -1,57% | 137.063,00 |
30.01.2024 | 122,36 | 123,37 | 120,68 | 122,56 | -0,95% | 172.268,00 |
29.01.2024 | 122,21 | 123,91 | 120,99 | 123,74 | 1,34% | 100.873,00 |
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% | 158.384,00 |
24.01.2024 | 125,71 | 126,37 | 121,37 | 121,49 | -2,28% | 169.820,00 |
23.01.2024 | 127,00 | 127,00 | 123,30 | 124,33 | -0,59% | 136.330,00 |
22.01.2024 | 123,68 | 126,01 | 123,48 | 125,07 | 1,72% | 180.783,00 |
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% | 112.976,00 |
17.01.2024 | 121,34 | 123,31 | 120,43 | 121,80 | -0,50% | 108.625,00 |
16.01.2024 | 127,01 | 127,01 | 121,33 | 122,41 | -3,46% | 304.798,00 |
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% | 229.906,00 |
10.01.2024 | 120,00 | 122,07 | 119,76 | 122,00 | 1,96% | 193.119,00 |
09.01.2024 | 119,98 | 121,13 | 117,93 | 119,66 | -1,38% | 137.404,00 |
08.01.2024 | 117,39 | 121,33 | 116,51 | 121,33 | 2,56% | 214.577,00 |
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% | 145.818,00 |
03.01.2024 | 123,84 | 123,84 | 120,19 | 120,89 | -2,16% | 255.505,00 |
02.01.2024 | 125,17 | 126,41 | 122,40 | 123,56 | -1,97% | 248.037,00 |
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% | 144.607,00 |
27.12.2023 | 128,01 | 129,42 | 128,01 | 128,24 | 0,01% | 95.098,00 |
26.12.2023 | 128,64 | 129,78 | 127,93 | 128,23 | 0,52% | 150.903,00 |
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% | 179.688,00 |
20.12.2023 | 130,31 | 130,56 | 126,29 | 126,42 | -3,18% | 282.480,00 |
19.12.2023 | 125,99 | 130,62 | 125,99 | 130,57 | 3,78% | 214.586,00 |
18.12.2023 | 126,78 | 128,20 | 125,77 | 125,82 | -0,29% | 180.135,00 |
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% | 410.512,00 |
13.12.2023 | 126,05 | 127,86 | 125,02 | 127,02 | 1,51% | 316.162,00 |
12.12.2023 | 123,00 | 125,52 | 122,07 | 125,13 | 1,48% | 253.049,00 |
11.12.2023 | 124,74 | 124,99 | 122,71 | 123,30 | -1,19% | 228.564,00 |
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% | 567.010,00 |
06.12.2023 | 132,96 | 134,13 | 124,38 | 126,81 | -10,17% | 1.474.830,00 |
05.12.2023 | 140,15 | 143,60 | 138,62 | 141,16 | 0,76% | 568.971,00 |
04.12.2023 | 141,15 | 143,99 | 138,44 | 140,10 | 0,28% | 434.699,00 |