8,757$
0,20%
Echtzeit-Aktienkurs American Vanguard Corp.
Bid:
Ask:
Aktienkurse zur American Vanguard Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 8,76 | 8,93 | 8,72 | 8,76 | 0,23% | 344.819,00 |
| 15.05.2024 | 8,86 | 9,16 | 8,64 | 8,74 | 1,04% | 494.538,00 |
| 14.05.2024 | 9,40 | 9,53 | 8,57 | 8,65 | -6,69% | 555.960,00 |
| 13.05.2024 | 9,18 | 9,68 | 9,13 | 9,27 | 1,42% | 426.690,00 |
| 10.05.2024 | 12,05 | 12,15 | 9,03 | 9,14 | -27,69% | 905.494,00 |
| 09.05.2024 | 12,55 | 12,67 | 12,32 | 12,64 | 1,44% | 166.722,00 |
| 08.05.2024 | 12,14 | 12,50 | 12,14 | 12,46 | 1,88% | 96.114,00 |
| 07.05.2024 | 11,96 | 12,30 | 11,96 | 12,23 | 2,86% | 108.324,00 |
| 06.05.2024 | 11,84 | 11,94 | 11,75 | 11,89 | 1,02% | 123.942,00 |
| 03.05.2024 | 11,92 | 12,06 | 11,68 | 11,77 | 0,00% | 117.769,00 |
| 02.05.2024 | 11,78 | 12,00 | 11,66 | 11,77 | 0,68% | 185.636,00 |
| 01.05.2024 | 11,48 | 11,92 | 11,48 | 11,69 | 2,63% | 126.597,00 |
| 30.04.2024 | 11,48 | 11,54 | 11,38 | 11,39 | -2,23% | 197.591,00 |
| 29.04.2024 | 11,55 | 11,78 | 11,55 | 11,65 | 1,57% | 89.627,00 |
| 26.04.2024 | 11,29 | 11,56 | 11,26 | 11,47 | 2,50% | 111.009,00 |
| 25.04.2024 | 11,24 | 11,30 | 11,05 | 11,19 | -1,50% | 140.630,00 |
| 24.04.2024 | 11,23 | 11,46 | 11,12 | 11,36 | 0,53% | 126.875,00 |
| 23.04.2024 | 11,02 | 11,35 | 11,02 | 11,30 | 2,08% | 139.204,00 |
| 22.04.2024 | 11,06 | 11,21 | 11,01 | 11,07 | -0,36% | 150.932,00 |
| 19.04.2024 | 11,10 | 11,28 | 11,06 | 11,11 | 0,18% | 132.008,00 |
| 18.04.2024 | 11,35 | 11,40 | 11,08 | 11,09 | -1,60% | 157.257,00 |
| 17.04.2024 | 11,65 | 11,69 | 11,26 | 11,27 | -2,84% | 125.003,00 |
| 16.04.2024 | 11,51 | 11,66 | 11,45 | 11,60 | -0,09% | 114.285,00 |
| 15.04.2024 | 12,02 | 12,03 | 11,61 | 11,61 | -0,68% | 167.772,00 |
| 12.04.2024 | 12,12 | 12,12 | 11,63 | 11,69 | -3,71% | 143.120,00 |
| 11.04.2024 | 12,03 | 12,17 | 11,96 | 12,14 | 0,75% | 108.356,00 |
| 10.04.2024 | 12,37 | 12,42 | 11,89 | 12,05 | -5,04% | 160.638,00 |
| 09.04.2024 | 12,60 | 12,71 | 12,55 | 12,69 | 1,52% | 108.105,00 |
| 08.04.2024 | 12,65 | 12,74 | 12,47 | 12,50 | 0,08% | 103.794,00 |
| 05.04.2024 | 12,38 | 12,60 | 12,38 | 12,49 | 0,81% | 469.604,00 |
| 04.04.2024 | 12,93 | 12,93 | 12,39 | 12,39 | -2,75% | 114.127,00 |
| 03.04.2024 | 12,60 | 12,88 | 12,59 | 12,74 | 0,47% | 93.765,00 |
| 02.04.2024 | 12,70 | 12,92 | 12,41 | 12,68 | -0,94% | 169.019,00 |
| 01.04.2024 | 13,03 | 13,13 | 12,79 | 12,80 | -1,16% | 411.428,00 |
| 28.03.2024 | 12,69 | 13,03 | 12,66 | 12,95 | 2,37% | 174.037,00 |
| 27.03.2024 | 12,40 | 12,75 | 12,40 | 12,65 | 2,60% | 158.708,00 |
| 26.03.2024 | 12,72 | 12,72 | 12,32 | 12,33 | -2,30% | 180.792,00 |
| 25.03.2024 | 12,73 | 12,95 | 12,61 | 12,62 | 0,00% | 124.438,00 |
| 22.03.2024 | 12,81 | 12,81 | 12,62 | 12,62 | -1,33% | 137.017,00 |
| 21.03.2024 | 13,13 | 13,17 | 12,66 | 12,79 | -2,37% | 218.589,00 |
| 20.03.2024 | 12,30 | 13,25 | 12,30 | 13,10 | 7,03% | 301.392,00 |
| 19.03.2024 | 11,60 | 12,42 | 11,58 | 12,24 | 4,70% | 324.080,00 |
| 18.03.2024 | 12,80 | 12,90 | 11,57 | 11,69 | -9,38% | 425.191,00 |
| 15.03.2024 | 13,30 | 14,28 | 12,45 | 12,90 | 21,81% | 963.578,00 |
| 14.03.2024 | 11,24 | 11,24 | 10,57 | 10,59 | -5,36% | 241.581,00 |
| 13.03.2024 | 10,82 | 11,19 | 10,75 | 11,19 | 3,42% | 167.674,00 |
| 12.03.2024 | 10,83 | 10,87 | 10,70 | 10,82 | -0,28% | 94.255,00 |
| 11.03.2024 | 10,76 | 10,93 | 10,68 | 10,85 | 0,18% | 121.205,00 |
| 08.03.2024 | 11,26 | 11,30 | 10,81 | 10,83 | -2,61% | 85.326,00 |
| 07.03.2024 | 10,95 | 11,23 | 10,95 | 11,12 | 2,87% | 212.240,00 |
| 06.03.2024 | 10,84 | 10,92 | 10,73 | 10,81 | 0,75% | 113.532,00 |
| 05.03.2024 | 10,67 | 10,86 | 10,67 | 10,73 | -0,56% | 98.539,00 |
| 04.03.2024 | 10,92 | 11,28 | 10,78 | 10,79 | -0,28% | 150.528,00 |
| 01.03.2024 | 10,74 | 10,91 | 10,60 | 10,82 | 0,93% | 306.533,00 |
| 29.02.2024 | 10,72 | 10,82 | 10,59 | 10,72 | 1,71% | 131.606,00 |
| 28.02.2024 | 10,69 | 10,83 | 10,54 | 10,54 | -2,14% | 61.846,00 |
| 27.02.2024 | 10,94 | 10,98 | 10,69 | 10,77 | -0,83% | 76.069,00 |
| 26.02.2024 | 10,84 | 10,94 | 10,75 | 10,86 | -0,64% | 87.454,00 |
| 23.02.2024 | 10,77 | 11,05 | 10,69 | 10,93 | 1,02% | 99.239,00 |
| 22.02.2024 | 10,76 | 10,94 | 10,56 | 10,82 | 0,00% | 199.129,00 |
| 21.02.2024 | 11,00 | 11,11 | 10,75 | 10,82 | -1,99% | 70.851,00 |
| 20.02.2024 | 11,06 | 11,21 | 10,95 | 11,04 | -1,16% | 124.185,00 |
| 16.02.2024 | 10,96 | 11,30 | 10,91 | 11,17 | 0,81% | 140.811,00 |
| 15.02.2024 | 10,46 | 11,08 | 10,46 | 11,08 | 6,44% | 219.625,00 |
| 14.02.2024 | 10,49 | 10,49 | 10,25 | 10,41 | 0,48% | 123.520,00 |
| 13.02.2024 | 10,59 | 10,74 | 10,30 | 10,36 | -5,90% | 224.921,00 |
| 12.02.2024 | 10,67 | 11,06 | 10,67 | 11,01 | 4,66% | 214.152,00 |
| 09.02.2024 | 10,26 | 10,63 | 10,17 | 10,52 | 2,24% | 163.831,00 |
| 08.02.2024 | 10,54 | 10,60 | 10,25 | 10,29 | -2,65% | 185.409,00 |
| 07.02.2024 | 10,55 | 10,69 | 10,52 | 10,57 | 0,00% | 116.838,00 |
| 06.02.2024 | 10,45 | 10,73 | 10,45 | 10,57 | 0,67% | 172.354,00 |
| 05.02.2024 | 10,99 | 10,99 | 10,30 | 10,50 | -6,08% | 431.190,00 |
| 02.02.2024 | 10,94 | 11,35 | 10,84 | 11,18 | 1,64% | 360.330,00 |
| 01.02.2024 | 11,11 | 11,67 | 10,50 | 11,00 | 0,73% | 326.059,00 |
| 31.01.2024 | 10,87 | 11,49 | 10,83 | 10,92 | 0,55% | 553.980,00 |
| 30.01.2024 | 10,85 | 11,03 | 10,77 | 10,86 | -0,46% | 195.097,00 |
| 29.01.2024 | 10,80 | 11,01 | 10,68 | 10,91 | 1,11% | 184.774,00 |
| 26.01.2024 | 10,75 | 10,86 | 10,68 | 10,79 | 1,22% | 148.950,00 |
| 25.01.2024 | 10,36 | 10,67 | 10,30 | 10,66 | 4,82% | 208.667,00 |
| 24.01.2024 | 10,31 | 10,31 | 10,10 | 10,17 | 0,10% | 142.798,00 |
| 23.01.2024 | 10,45 | 10,60 | 10,09 | 10,16 | -1,17% | 212.852,00 |
| 22.01.2024 | 10,00 | 10,30 | 9,99 | 10,28 | 4,15% | 234.184,00 |
| 19.01.2024 | 9,78 | 9,95 | 9,53 | 9,87 | 1,44% | 231.079,00 |
| 18.01.2024 | 9,86 | 9,86 | 9,58 | 9,73 | -1,52% | 168.977,00 |
| 17.01.2024 | 10,04 | 10,12 | 9,80 | 9,88 | -2,85% | 181.753,00 |
| 16.01.2024 | 10,10 | 10,36 | 10,03 | 10,17 | 0,20% | 179.040,00 |
| 12.01.2024 | 10,47 | 10,54 | 10,12 | 10,15 | -1,55% | 158.720,00 |
| 11.01.2024 | 10,41 | 10,51 | 10,20 | 10,31 | -1,81% | 181.154,00 |
| 10.01.2024 | 10,53 | 10,61 | 10,45 | 10,50 | -0,85% | 132.927,00 |
| 09.01.2024 | 10,93 | 10,99 | 10,54 | 10,59 | -3,11% | 236.345,00 |
| 08.01.2024 | 10,57 | 10,94 | 10,43 | 10,93 | 3,80% | 223.972,00 |
| 05.01.2024 | 10,64 | 10,74 | 10,43 | 10,53 | -0,66% | 268.665,00 |
| 04.01.2024 | 10,61 | 10,74 | 10,42 | 10,60 | -0,56% | 372.677,00 |
| 03.01.2024 | 10,66 | 10,86 | 10,57 | 10,66 | -2,29% | 362.095,00 |
| 02.01.2024 | 10,87 | 11,34 | 10,73 | 10,91 | -0,55% | 297.112,00 |
| 29.12.2023 | 11,17 | 11,26 | 10,97 | 10,97 | -1,53% | 134.353,00 |
| 28.12.2023 | 11,15 | 11,40 | 11,11 | 11,14 | -0,45% | 153.596,00 |
| 27.12.2023 | 11,21 | 11,34 | 11,15 | 11,19 | -0,53% | 232.329,00 |
| 26.12.2023 | 11,27 | 11,39 | 11,19 | 11,25 | 0,36% | 214.387,00 |
| 22.12.2023 | 11,24 | 11,42 | 11,14 | 11,21 | 0,36% | 148.893,00 |