197,179$
1,73%
Echtzeit-Aktienkurs AeroVironment Inc.
Bid:
Ask:
Aktienkurse zur AeroVironment Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.05.2024 | 194,03 | 197,49 | 193,63 | 197,25 | 1,77% | - |
17.05.2024 | 193,81 | 195,22 | 191,07 | 193,83 | 0,57% | 192.616,00 |
16.05.2024 | 191,62 | 197,55 | 190,56 | 192,73 | -0,16% | 230.697,00 |
15.05.2024 | 196,10 | 196,10 | 191,00 | 193,04 | -0,63% | 359.809,00 |
14.05.2024 | 188,74 | 195,36 | 186,77 | 194,26 | 3,73% | 349.229,00 |
13.05.2024 | 188,02 | 192,50 | 187,12 | 187,28 | 0,43% | 356.881,00 |
10.05.2024 | 189,00 | 189,00 | 183,57 | 186,47 | -0,49% | 404.298,00 |
09.05.2024 | 182,01 | 190,12 | 180,23 | 187,38 | 3,26% | 579.356,00 |
08.05.2024 | 179,36 | 182,70 | 179,00 | 181,46 | 1,04% | 355.979,00 |
07.05.2024 | 178,50 | 181,82 | 177,33 | 179,59 | -0,17% | 421.517,00 |
06.05.2024 | 169,74 | 181,37 | 169,44 | 179,89 | 6,59% | 583.328,00 |
03.05.2024 | 167,14 | 168,80 | 165,60 | 168,77 | 1,68% | 251.346,00 |
02.05.2024 | 164,26 | 166,05 | 160,90 | 165,98 | 2,16% | 301.356,00 |
01.05.2024 | 159,17 | 164,72 | 157,18 | 162,47 | 1,68% | 445.409,00 |
30.04.2024 | 157,30 | 163,17 | 156,47 | 159,79 | 0,35% | 332.778,00 |
29.04.2024 | 159,40 | 162,50 | 157,65 | 159,24 | 0,73% | 419.289,00 |
26.04.2024 | 157,17 | 158,37 | 154,82 | 158,09 | 1,57% | 202.622,00 |
25.04.2024 | 155,51 | 156,28 | 153,00 | 155,64 | -1,49% | 275.406,00 |
24.04.2024 | 160,75 | 162,81 | 155,00 | 157,99 | -0,20% | 424.581,00 |
23.04.2024 | 150,91 | 159,33 | 150,91 | 158,30 | 5,62% | 586.819,00 |
22.04.2024 | 151,92 | 153,10 | 148,05 | 149,87 | -0,10% | 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 |