7,955€
-2,09%
Echtzeit-Aktienkurs American Vanguard Corp
Bid:
Ask:
Aktienkurse zur American Vanguard Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 8,03 | 8,22 | 8,02 | 8,06 | 0,31% | - |
| 15.05.2024 | 8,02 | 8,42 | 7,94 | 8,04 | 0,56% | 650,00 |
| 14.05.2024 | 8,59 | 8,80 | 7,92 | 7,99 | -6,87% | - |
| 13.05.2024 | 8,48 | 8,94 | 8,46 | 8,58 | 1,27% | 100,00 |
| 10.05.2024 | 11,72 | 12,26 | 8,38 | 8,48 | -27,56% | 133,00 |
| 09.05.2024 | 11,59 | 11,75 | 11,46 | 11,70 | 0,91% | - |
| 08.05.2024 | 11,38 | 11,63 | 11,30 | 11,60 | 1,93% | - |
| 07.05.2024 | 11,06 | 11,44 | 11,03 | 11,38 | 2,99% | 18,00 |
| 06.05.2024 | 10,96 | 11,08 | 10,90 | 11,05 | 1,05% | - |
| 03.05.2024 | 10,96 | 11,20 | 10,85 | 10,93 | -0,32% | 500,00 |
| 02.05.2024 | 11,00 | 11,19 | 10,83 | 10,97 | 2,67% | 50,00 |
| 30.04.2024 | 10,86 | 10,88 | 10,63 | 10,68 | -1,75% | 115,00 |
| 29.04.2024 | 10,72 | 11,01 | 10,71 | 10,87 | 1,35% | 150,00 |
| 26.04.2024 | 10,44 | 10,80 | 10,42 | 10,73 | 2,73% | - |
| 25.04.2024 | 10,61 | 10,79 | 10,30 | 10,44 | -1,60% | - |
| 24.04.2024 | 10,58 | 10,73 | 10,46 | 10,61 | 0,38% | - |
| 23.04.2024 | 10,29 | 10,60 | 10,29 | 10,57 | 1,49% | - |
| 22.04.2024 | 10,47 | 10,55 | 10,37 | 10,42 | -0,14% | 50,00 |
| 19.04.2024 | 10,36 | 10,58 | 10,35 | 10,43 | 0,10% | - |
| 18.04.2024 | 10,60 | 10,72 | 10,41 | 10,42 | -1,33% | - |
| 17.04.2024 | 10,94 | 10,98 | 10,56 | 10,56 | -3,21% | - |
| 16.04.2024 | 10,94 | 11,00 | 10,84 | 10,91 | -0,23% | - |
| 15.04.2024 | 11,05 | 11,31 | 10,93 | 10,94 | -0,55% | 129,00 |
| 12.04.2024 | 11,33 | 11,40 | 10,92 | 11,00 | -2,83% | - |
| 11.04.2024 | 11,21 | 11,35 | 11,14 | 11,32 | 0,89% | - |
| 10.04.2024 | 11,71 | 11,75 | 11,07 | 11,22 | -3,73% | - |
| 09.04.2024 | 11,50 | 11,69 | 11,49 | 11,65 | 1,26% | - |
| 08.04.2024 | 11,52 | 11,70 | 11,50 | 11,51 | -0,17% | - |
| 05.04.2024 | 11,47 | 11,66 | 11,43 | 11,53 | 0,79% | - |
| 04.04.2024 | 11,78 | 11,92 | 11,43 | 11,44 | -2,89% | - |
| 03.04.2024 | 11,75 | 11,90 | 11,69 | 11,78 | 0,00% | - |
| 02.04.2024 | 11,94 | 12,16 | 11,54 | 11,78 | -19,18% | - |
| 28.03.2024 | 11,69 | 14,57 | 11,33 | 14,57 | 24,53% | - |
| 27.03.2024 | 11,44 | 12,05 | 11,44 | 11,70 | 3,13% | - |
| 26.03.2024 | 11,68 | 11,71 | 11,35 | 11,35 | -6,43% | - |
| 25.03.2024 | 11,66 | 14,84 | 11,63 | 12,13 | 2,19% | - |
| 22.03.2024 | 11,83 | 15,15 | 11,34 | 11,87 | -2,59% | - |
| 21.03.2024 | 12,07 | 14,95 | 11,52 | 12,18 | 1,50% | - |
| 20.03.2024 | 11,25 | 12,23 | 11,25 | 12,00 | 7,58% | 1.500,00 |
| 19.03.2024 | 10,76 | 12,22 | 10,50 | 11,16 | 2,81% | 600,00 |
| 18.03.2024 | 11,89 | 11,95 | 9,80 | 10,85 | -7,15% | - |
| 15.03.2024 | 10,96 | 13,05 | 10,46 | 11,69 | 2,73% | 87,00 |
| 14.03.2024 | 10,23 | 14,05 | 8,81 | 11,38 | 11,63% | 25,00 |
| 13.03.2024 | 9,90 | 10,22 | 9,36 | 10,19 | 2,33% | - |
| 12.03.2024 | 9,96 | 10,19 | 9,25 | 9,96 | 0,51% | - |
| 11.03.2024 | 9,90 | 10,03 | 9,25 | 9,91 | 0,00% | - |
| 08.03.2024 | 10,18 | 10,34 | 9,90 | 9,91 | -2,44% | - |
| 07.03.2024 | 9,89 | 10,27 | 9,88 | 10,16 | 2,44% | 1.600,00 |
| 06.03.2024 | 9,90 | 10,04 | 9,85 | 9,91 | 0,25% | - |
| 05.03.2024 | 9,92 | 10,02 | 9,77 | 9,89 | -0,60% | - |
| 04.03.2024 | 9,96 | 10,38 | 9,93 | 9,95 | -0,42% | - |
| 01.03.2024 | 9,93 | 10,06 | 9,79 | 9,99 | 0,76% | - |
| 29.02.2024 | 9,76 | 9,98 | 9,71 | 9,92 | 1,87% | - |
| 28.02.2024 | 9,93 | 10,00 | 9,73 | 9,73 | -1,91% | - |
| 27.02.2024 | 9,99 | 10,30 | 9,87 | 9,92 | -0,90% | - |
| 26.02.2024 | 10,08 | 10,23 | 9,90 | 10,01 | -0,91% | - |
| 23.02.2024 | 9,99 | 10,21 | 9,83 | 10,11 | 1,12% | - |
| 22.02.2024 | 10,05 | 10,12 | 9,76 | 9,99 | -0,12% | - |
| 21.02.2024 | 10,22 | 10,29 | 9,95 | 10,01 | -2,10% | - |
| 20.02.2024 | 10,30 | 10,37 | 10,11 | 10,22 | -0,92% | - |
| 19.02.2024 | 10,36 | 10,36 | 10,32 | 10,32 | -0,39% | 250,00 |
| 16.02.2024 | 10,27 | 10,50 | 10,09 | 10,36 | 0,78% | - |
| 15.02.2024 | 9,75 | 10,28 | 9,73 | 10,28 | 6,06% | - |
| 14.02.2024 | 9,70 | 9,79 | 9,56 | 9,69 | 0,05% | 15,00 |
| 13.02.2024 | 10,23 | 10,24 | 9,63 | 9,68 | -5,25% | - |
| 12.02.2024 | 9,74 | 10,28 | 9,73 | 10,22 | 4,73% | 11,00 |
| 09.02.2024 | 9,55 | 9,85 | 9,43 | 9,76 | 2,15% | 50,00 |
| 08.02.2024 | 9,79 | 9,86 | 9,50 | 9,55 | -2,69% | - |
| 07.02.2024 | 9,81 | 9,93 | 9,75 | 9,82 | 0,09% | - |
| 06.02.2024 | 9,79 | 9,98 | 9,73 | 9,81 | 0,20% | 30,00 |
| 05.02.2024 | 10,34 | 10,35 | 9,61 | 9,79 | -5,57% | - |
| 02.02.2024 | 10,12 | 10,51 | 10,04 | 10,37 | 2,52% | - |
| 01.02.2024 | 10,17 | 10,74 | 9,70 | 10,11 | -0,05% | 10,00 |
| 31.01.2024 | 10,07 | 10,57 | 9,96 | 10,12 | 0,90% | - |
| 30.01.2024 | 10,09 | 10,18 | 9,96 | 10,03 | -0,55% | - |
| 29.01.2024 | 9,97 | 10,18 | 9,90 | 10,08 | 1,26% | - |
| 26.01.2024 | 9,84 | 10,01 | 9,82 | 9,96 | 1,27% | - |
| 25.01.2024 | 9,37 | 9,85 | 9,35 | 9,83 | 4,99% | - |
| 24.01.2024 | 9,39 | 9,43 | 9,28 | 9,36 | -0,02% | - |
| 23.01.2024 | 9,45 | 9,76 | 9,31 | 9,37 | -0,85% | - |
| 22.01.2024 | 9,07 | 9,46 | 9,06 | 9,45 | 4,31% | - |
| 19.01.2024 | 8,95 | 9,13 | 8,78 | 9,06 | 1,17% | 10,00 |
| 18.01.2024 | 9,07 | 9,16 | 8,83 | 8,95 | -1,43% | - |
| 17.01.2024 | 9,30 | 9,35 | 9,03 | 9,08 | -2,97% | - |
| 16.01.2024 | 9,32 | 9,52 | 9,19 | 9,36 | 0,65% | 121,00 |
| 15.01.2024 | 9,30 | 9,31 | 9,24 | 9,30 | 0,05% | - |
| 12.01.2024 | 9,40 | 9,68 | 9,24 | 9,29 | -1,09% | - |
| 11.01.2024 | 9,61 | 9,64 | 9,31 | 9,40 | -1,91% | 10,00 |
| 10.01.2024 | 9,68 | 9,71 | 9,53 | 9,58 | -1,24% | - |
| 09.01.2024 | 9,94 | 9,97 | 9,65 | 9,70 | -2,66% | - |
| 08.01.2024 | 9,62 | 9,99 | 9,52 | 9,96 | 3,51% | - |
| 05.01.2024 | 9,71 | 9,81 | 9,56 | 9,63 | -0,72% | - |
| 04.01.2024 | 9,79 | 9,80 | 9,55 | 9,70 | -0,59% | - |
| 03.01.2024 | 9,94 | 9,96 | 9,68 | 9,75 | -2,25% | - |
| 02.01.2024 | 9,95 | 10,36 | 9,86 | 9,98 | -0,94% | - |
| 29.12.2023 | 10,08 | 10,19 | 10,05 | 10,07 | 0,13% | 1.000,00 |
| 28.12.2023 | 10,10 | 10,26 | 10,02 | 10,06 | -0,10% | 20,00 |
| 27.12.2023 | 10,20 | 10,24 | 10,03 | 10,07 | -1,18% | - |
| 22.12.2023 | 10,12 | 10,37 | 10,11 | 10,19 | 0,30% | - |
| 21.12.2023 | 10,19 | 10,38 | 10,07 | 10,16 | 0,54% | - |