AeroVironment, Inc. AVAV
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$140,31-1,91 (-1,34 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $140,31 | -1,34 % | $142,77 | $143,53 | $138,40 | 1,26M |
| 2026-09-30 | $142,22 | -0,71 % | $143,52 | $145,48 | $142,02 | 1,43M |
| 2026-09-29 | $143,24 | -2,71 % | $148,99 | $149,24 | $142,42 | 1,71M |
| 2026-09-28 | $147,23 | -3,17 % | $149,77 | $151,30 | $147,02 | 1,09M |
| 2026-09-25 | $152,05 | -4,10 % | $159,16 | $161,65 | $152,03 | 1,29M |
| 2026-09-24 | $158,55 | +1,67 % | $153,03 | $160,29 | $151,50 | 894,40K |
| 2026-09-23 | $155,94 | -0,13 % | $156,25 | $163,35 | $154,94 | 1,18M |
| 2026-09-22 | $156,15 | -2,95 % | $164,10 | $164,10 | $153,53 | 1,37M |
| 2026-09-21 | $160,90 | +0,59 % | $161,28 | $165,00 | $160,06 | 1,04M |
| 2026-09-18 | $159,95 | -2,10 % | $165,57 | $168,00 | $159,40 | 2,43M |
| 2026-09-17 | $163,38 | +4,43 % | $159,98 | $167,76 | $159,00 | 1,78M |
| 2026-09-16 | $156,45 | -0,34 % | $155,00 | $157,75 | $151,00 | 1,50M |
| 2026-09-15 | $156,99 | +2,34 % | $152,27 | $159,80 | $147,67 | 2,51M |
| 2026-09-14 | $153,40 | +4,56 % | $145,80 | $156,14 | $144,51 | 3,04M |
| 2026-09-11 | $146,71 | -0,24 % | $145,91 | $147,13 | $138,31 | 4,62M |
| 2026-09-10 | $147,07 | +4,45 % | $146,77 | $159,24 | $142,50 | 8,76M |
| 2026-09-09 | $140,80 | -5,36 % | $149,05 | $150,05 | $139,77 | 5,01M |
| 2026-09-08 | $148,78 | +2,86 % | $146,37 | $152,20 | $146,10 | 2,01M |
| 2026-09-04 | $144,65 | -1,74 % | $145,63 | $148,02 | $143,30 | 1,53M |
| 2026-09-03 | $147,21 | +1,25 % | $151,95 | $151,95 | $140,62 | 2,38M |
| 2026-09-02 | $145,39 | +0,85 % | $144,10 | $147,16 | $140,91 | 1,53M |
| 2026-09-01 | $144,17 | -2,82 % | $145,98 | $148,65 | $143,28 | 1,03M |
| 2026-08-31 | $148,35 | +0,28 % | $145,71 | $149,22 | $145,35 | 857,60K |
| 2026-08-28 | $147,94 | -2,85 % | $152,16 | $152,51 | $146,30 | 1,18M |
| 2026-08-27 | $152,28 | +3,68 % | $147,56 | $153,90 | $144,55 | 1,34M |
| 2026-08-26 | $146,88 | -0,37 % | $146,50 | $150,61 | $146,41 | 1,01M |
| 2026-08-25 | $147,42 | -0,53 % | $151,05 | $151,79 | $147,25 | 1,22M |
| 2026-08-24 | $148,20 | -7,50 % | $159,61 | $159,61 | $148,14 | 1,23M |
| 2026-08-21 | $160,22 | +0,27 % | $161,51 | $164,27 | $159,79 | 1,17M |
| 2026-08-20 | $159,79 | -7,50 % | $170,11 | $170,12 | $155,81 | 1,63M |
| 2026-08-19 | $172,74 | -0,80 % | $172,67 | $174,71 | $167,38 | 1,00M |
| 2026-08-18 | $174,14 | -3,86 % | $175,53 | $182,65 | $173,63 | 773,20K |
| 2026-08-17 | $181,13 | -6,06 % | $191,98 | $191,99 | $180,66 | 1,08M |
| 2026-08-14 | $192,81 | +1,78 % | $201,51 | $207,83 | $188,14 | 1,55M |
| 2026-08-13 | $189,43 | -2,26 % | $190,00 | $194,30 | $185,68 | 911,90K |
| 2026-08-12 | $193,81 | -1,13 % | $196,82 | $196,82 | $191,18 | 1,04M |
| 2026-08-11 | $196,02 | +3,63 % | $188,60 | $196,32 | $185,00 | 984,40K |
| 2026-08-10 | $189,15 | +1,30 % | $186,39 | $190,96 | $180,50 | 1,45M |
| 2026-08-07 | $186,73 | +9,12 % | $172,70 | $187,50 | $168,74 | 1,92M |
| 2026-08-06 | $171,12 | +1,82 % | $166,11 | $174,79 | $165,00 | 1,04M |
| 2026-08-05 | $168,06 | -0,57 % | $173,99 | $176,21 | $166,65 | 1,01M |
| 2026-08-04 | $169,02 | +6,18 % | $160,36 | $170,30 | $160,08 | 1,85M |
| 2026-08-03 | $159,18 | +6,57 % | $151,22 | $159,33 | $150,25 | 968,60K |
| 2026-07-31 | $149,37 | +1,91 % | $148,77 | $150,75 | $142,80 | 943,30K |
| 2026-07-30 | $146,57 | +3,13 % | $144,07 | $147,33 | $140,43 | 948,80K |
| 2026-07-29 | $142,12 | -9,10 % | $154,47 | $155,30 | $141,68 | 1,29M |
| 2026-07-28 | $156,35 | +1,37 % | $151,81 | $156,48 | $147,18 | 1,04M |
| 2026-07-27 | $154,24 | +3,16 % | $149,82 | $156,54 | $148,25 | 972,40K |
| 2026-07-24 | $149,51 | -5,81 % | $159,65 | $159,90 | $149,33 | 1,12M |
| 2026-07-23 | $158,73 | +5,57 % | $153,04 | $162,30 | $152,00 | 1,65M |
| 2026-07-22 | $150,35 | +1,01 % | $150,36 | $157,38 | $148,84 | 1,82M |
| 2026-07-21 | $148,84 | +4,38 % | $141,75 | $150,74 | $140,95 | 1,58M |
| 2026-07-20 | $142,60 | +0,28 % | $142,60 | $145,78 | $140,01 | 1,33M |
| 2026-07-17 | $142,20 | -4,75 % | $144,77 | $148,35 | $142,02 | 1,27M |
| 2026-07-16 | $149,29 | +5,71 % | $146,23 | $151,88 | $143,47 | 2,20M |
| 2026-07-15 | $141,22 | -1,57 % | $143,00 | $148,96 | $139,10 | 1,31M |
| 2026-07-14 | $143,47 | +1,18 % | $142,92 | $147,50 | $142,23 | 1,07M |
| 2026-07-13 | $141,80 | -1,92 % | $144,08 | $146,00 | $141,15 | 1,24M |
| 2026-07-10 | $144,58 | -2,57 % | $147,02 | $148,41 | $143,01 | 1,34M |
| 2026-07-09 | $148,40 | -5,94 % | $153,00 | $153,51 | $146,13 | 2,30M |
| 2026-07-08 | $157,78 | -2,92 % | $165,67 | $168,89 | $157,01 | 2,38M |
| 2026-07-07 | $162,53 | -8,09 % | $175,00 | $177,10 | $162,40 | 2,25M |
| 2026-07-06 | $176,84 | -7,36 % | $190,21 | $192,00 | $176,36 | 2,39M |
| 2026-07-02 | $190,89 | +10,70 % | $180,25 | $200,38 | $176,60 | 4,15M |
| 2026-07-01 | $172,44 | +4,46 % | $170,00 | $181,27 | $164,00 | 2,97M |
| 2026-06-30 | $165,07 | +18,76 % | $176,50 | $178,50 | $157,79 | 8,04M |
| 2026-06-29 | $139,00 | +0,76 % | $143,60 | $146,94 | $139,00 | 3,16M |
| 2026-06-26 | $137,95 | +0,93 % | $135,72 | $143,37 | $135,72 | 5,88M |
| 2026-06-25 | $136,68 | -3,87 % | $141,10 | $141,10 | $135,20 | 1,52M |
| 2026-06-24 | $142,18 | -4,63 % | $147,81 | $148,66 | $141,73 | 1,08M |
| 2026-06-23 | $149,08 | -1,49 % | $148,02 | $151,81 | $147,75 | 1,04M |
| 2026-06-22 | $151,33 | -10,78 % | $160,75 | $163,83 | $150,36 | 2,37M |
| 2026-06-18 | $169,61 | +1,50 % | $170,80 | $172,99 | $163,94 | 1,56M |
| 2026-06-17 | $167,11 | +0,24 % | $166,00 | $172,16 | $165,00 | 773,30K |
| 2026-06-16 | $166,71 | -3,05 % | $170,33 | $171,60 | $164,56 | 1,04M |
| 2026-06-15 | $171,95 | +0,80 % | $174,41 | $176,00 | $169,40 | 962,40K |
| 2026-06-12 | $170,58 | -7,14 % | $183,62 | $183,62 | $170,18 | 1,05M |
| 2026-06-11 | $183,69 | +6,22 % | $172,17 | $184,55 | $170,10 | 684,10K |
| 2026-06-10 | $172,93 | -2,03 % | $173,89 | $177,50 | $172,00 | 813,80K |
| 2026-06-09 | $176,51 | -4,42 % | $184,02 | $186,88 | $169,00 | 1,11M |
| 2026-06-08 | $184,68 | -0,67 % | $187,01 | $190,22 | $183,93 | 903,60K |
| 2026-06-05 | $185,92 | -9,04 % | $199,29 | $200,87 | $181,20 | 1,12M |
| 2026-06-04 | $204,40 | +6,75 % | $190,95 | $205,55 | $189,12 | 1,02M |
| 2026-06-03 | $191,47 | -6,30 % | $201,51 | $201,51 | $189,13 | 1,33M |
| 2026-06-02 | $204,35 | +0,13 % | $203,90 | $204,51 | $196,60 | 1,11M |
| 2026-06-01 | $204,09 | -1,52 % | $202,68 | $208,94 | $198,14 | 1,37M |
| 2026-05-29 | $207,24 | -3,34 % | $216,09 | $216,28 | $196,22 | 2,73M |
| 2026-05-28 | $214,39 | +18,26 % | $199,94 | $217,77 | $195,55 | 4,16M |
| 2026-05-27 | $181,28 | -0,54 % | $182,50 | $183,00 | $175,56 | 1,11M |
| 2026-05-26 | $182,26 | +4,61 % | $182,81 | $187,52 | $175,50 | 1,64M |