Börse:
14,950€
1,01%
Echtzeit-Aktienkurs American Vanguard Corp
Bid:
14,800€
Ask:
15,100€
Aktienkurse zur American Vanguard Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2021 | 14,70 | 14,95 | 14,70 | 14,95 | 1,01% | - |
| 16.06.2021 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 15.06.2021 | 14,70 | 15,00 | 14,70 | 15,00 | 2,04% | 100,00 |
| 14.06.2021 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 11.06.2021 | 14,40 | 14,90 | 14,40 | 14,90 | 0,68% | 14,00 |
| 10.06.2021 | 14,60 | 14,80 | 14,60 | 14,80 | 0,00% | 23,00 |
| 09.06.2021 | 14,70 | 14,80 | 14,70 | 14,80 | 0,68% | 241,00 |
| 08.06.2021 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 07.06.2021 | 14,50 | 14,75 | 14,50 | 14,70 | 1,38% | - |
| 04.06.2021 | 14,50 | 14,65 | 14,30 | 14,50 | -0,68% | - |
| 03.06.2021 | 14,40 | 14,70 | 14,30 | 14,60 | -0,68% | - |
| 02.06.2021 | 14,90 | 15,15 | 14,60 | 14,70 | -2,65% | - |
| 01.06.2021 | 15,05 | 15,15 | 14,90 | 15,10 | 0,33% | - |
| 31.05.2021 | 15,00 | 15,15 | 15,00 | 15,05 | 0,33% | 200,00 |
| 28.05.2021 | 15,15 | 15,25 | 14,90 | 15,00 | -0,66% | - |
| 27.05.2021 | 15,05 | 15,30 | 14,90 | 15,10 | 0,67% | - |
| 26.05.2021 | 14,85 | 15,00 | 14,70 | 15,00 | 0,00% | - |
| 25.05.2021 | 15,10 | 15,40 | 15,00 | 15,00 | -1,32% | - |
| 21.05.2021 | 14,90 | 15,45 | 14,90 | 15,20 | 1,33% | 305,00 |
| 20.05.2021 | 15,25 | 15,30 | 14,80 | 15,00 | -1,96% | - |
| 19.05.2021 | 15,10 | 15,35 | 14,95 | 15,30 | -0,65% | - |
| 18.05.2021 | 15,50 | 15,70 | 15,40 | 15,40 | -1,91% | - |
| 17.05.2021 | 15,70 | 15,85 | 15,55 | 15,70 | -0,95% | 150,00 |
| 14.05.2021 | 15,90 | 16,10 | 15,65 | 15,85 | -0,31% | 85,00 |
| 13.05.2021 | 15,80 | 16,25 | 15,80 | 15,90 | -0,93% | - |
| 12.05.2021 | 16,10 | 16,25 | 15,90 | 16,05 | -0,62% | - |
| 11.05.2021 | 16,00 | 16,45 | 15,85 | 16,15 | -2,12% | - |
| 10.05.2021 | 16,50 | 16,80 | 16,35 | 16,50 | 2,17% | - |
| 07.05.2021 | 16,90 | 17,05 | 16,10 | 16,15 | -4,44% | 435,00 |
| 06.05.2021 | 17,20 | 17,35 | 16,80 | 16,90 | -2,31% | - |
| 05.05.2021 | 17,05 | 17,30 | 16,90 | 17,30 | 1,17% | - |
| 04.05.2021 | 16,60 | 17,45 | 16,60 | 17,10 | 2,70% | - |
| 03.05.2021 | 16,40 | 16,75 | 16,40 | 16,65 | 0,00% | - |
| 30.04.2021 | 16,50 | 16,85 | 16,50 | 16,65 | 0,91% | 10,00 |
| 29.04.2021 | 16,40 | 16,80 | 16,40 | 16,50 | -0,60% | 200,00 |
| 28.04.2021 | 16,50 | 16,70 | 16,45 | 16,60 | -0,60% | - |
| 27.04.2021 | 16,40 | 16,70 | 16,40 | 16,70 | 0,60% | - |
| 26.04.2021 | 16,50 | 16,75 | 16,50 | 16,60 | -0,60% | 233,00 |
| 23.04.2021 | 16,85 | 16,85 | 16,50 | 16,70 | -2,05% | - |
| 22.04.2021 | 16,90 | 17,20 | 16,90 | 17,05 | 0,00% | - |
| 21.04.2021 | 16,95 | 17,15 | 16,80 | 17,05 | 1,19% | - |
| 20.04.2021 | 16,80 | 17,00 | 16,75 | 16,85 | 0,30% | - |
| 19.04.2021 | 16,90 | 17,05 | 16,65 | 16,80 | -0,88% | 35,00 |
| 16.04.2021 | 16,80 | 17,20 | 16,80 | 16,95 | -0,29% | - |
| 15.04.2021 | 16,70 | 17,05 | 16,70 | 17,00 | 1,19% | - |
| 14.04.2021 | 16,50 | 17,00 | 16,50 | 16,80 | 0,30% | 10,00 |
| 13.04.2021 | 16,70 | 16,85 | 16,50 | 16,75 | 0,00% | - |
| 12.04.2021 | 16,70 | 17,05 | 16,50 | 16,75 | 0,00% | - |
| 09.04.2021 | 16,60 | 17,15 | 16,60 | 16,75 | 1,82% | - |
| 08.04.2021 | 16,80 | 16,95 | 16,30 | 16,45 | -4,08% | - |
| 07.04.2021 | 17,50 | 17,85 | 17,05 | 17,15 | -3,38% | 50,00 |
| 06.04.2021 | 17,75 | 18,05 | 17,60 | 17,75 | 0,28% | 60,00 |
| 01.04.2021 | 17,55 | 17,75 | 17,30 | 17,70 | 0,28% | - |
| 31.03.2021 | 17,40 | 17,65 | 17,10 | 17,65 | 0,57% | - |
| 30.03.2021 | 17,10 | 17,75 | 17,05 | 17,55 | 1,15% | 426,00 |
| 29.03.2021 | 17,65 | 17,80 | 17,25 | 17,35 | -0,57% | - |
| 26.03.2021 | 17,05 | 17,60 | 16,90 | 17,45 | 2,35% | 100,00 |
| 25.03.2021 | 16,70 | 17,05 | 16,45 | 17,05 | 0,00% | - |
| 24.03.2021 | 16,70 | 17,45 | 16,70 | 17,05 | 1,19% | - |
| 23.03.2021 | 17,00 | 17,25 | 16,85 | 16,85 | -1,17% | - |
| 22.03.2021 | 17,60 | 17,75 | 17,00 | 17,05 | -2,29% | - |
| 19.03.2021 | 17,80 | 18,05 | 17,45 | 17,45 | -2,24% | - |
| 18.03.2021 | 17,80 | 18,25 | 17,65 | 17,85 | -0,56% | - |
| 17.03.2021 | 18,15 | 18,25 | 17,70 | 17,95 | -1,10% | - |
| 16.03.2021 | 17,90 | 18,20 | 17,75 | 18,15 | 0,55% | - |
| 15.03.2021 | 18,60 | 18,75 | 17,95 | 18,05 | -2,17% | - |
| 12.03.2021 | 18,30 | 18,85 | 16,80 | 18,45 | 2,22% | - |
| 11.03.2021 | 18,30 | 18,45 | 18,00 | 18,05 | -1,10% | - |
| 10.03.2021 | 17,45 | 18,35 | 17,30 | 18,25 | 5,49% | - |
| 09.03.2021 | 17,80 | 18,15 | 17,30 | 17,30 | -2,26% | - |
| 08.03.2021 | 17,30 | 18,10 | 17,30 | 17,70 | 3,21% | 220,00 |
| 05.03.2021 | 16,75 | 17,35 | 16,60 | 17,15 | 4,26% | - |
| 04.03.2021 | 16,80 | 17,15 | 16,35 | 16,45 | -3,52% | 125,00 |
| 03.03.2021 | 16,60 | 17,15 | 16,60 | 17,05 | 0,00% | 198,00 |
| 02.03.2021 | 16,80 | 17,10 | 16,75 | 17,05 | 0,00% | 585,00 |
| 01.03.2021 | 16,25 | 17,15 | 16,10 | 17,05 | 4,28% | - |
| 26.02.2021 | 16,20 | 16,55 | 16,00 | 16,35 | 0,62% | - |
| 25.02.2021 | 16,30 | 16,55 | 16,15 | 16,25 | -2,40% | - |
| 24.02.2021 | 16,20 | 16,90 | 16,20 | 16,65 | 3,74% | - |
| 23.02.2021 | 16,00 | 16,40 | 15,85 | 16,05 | 1,26% | - |
| 22.02.2021 | 15,70 | 16,25 | 15,50 | 15,85 | 1,93% | 125,00 |
| 19.02.2021 | 15,15 | 15,65 | 15,00 | 15,55 | 3,32% | - |
| 18.02.2021 | 15,25 | 15,40 | 14,95 | 15,05 | -1,31% | - |
| 17.02.2021 | 15,20 | 15,55 | 15,20 | 15,25 | 0,33% | - |
| 16.02.2021 | 15,20 | 15,65 | 15,15 | 15,20 | -0,98% | - |
| 15.02.2021 | 15,20 | 15,35 | 15,20 | 15,35 | -0,97% | - |
| 12.02.2021 | 15,60 | 15,90 | 15,40 | 15,50 | -0,96% | - |
| 11.02.2021 | 15,60 | 15,95 | 15,35 | 15,65 | -0,32% | - |
| 10.02.2021 | 15,70 | 16,05 | 15,65 | 15,70 | -0,32% | 133,00 |
| 09.02.2021 | 15,35 | 15,95 | 15,15 | 15,75 | 2,61% | - |
| 08.02.2021 | 14,60 | 15,55 | 14,60 | 15,35 | 6,60% | - |
| 05.02.2021 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 04.02.2021 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 03.02.2021 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | - |
| 02.02.2021 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | - |
| 01.02.2021 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | - |
| 29.01.2021 | 13,90 | 14,40 | 13,90 | 14,00 | 0,00% | 400,00 |
| 28.01.2021 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | - |
| 27.01.2021 | 14,40 | 14,40 | 14,40 | 14,40 | -4,64% | - |
| 26.01.2021 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |