10,535€
2,48%
Echtzeit-Aktienkurs American Vanguard Corp.
Bid:
Ask:
Aktienkurse zur American Vanguard Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 10,29 | 10,29 | 10,29 | 10,29 | 0,10% | - |
| 22.04.2024 | 10,28 | 10,28 | 10,28 | 10,28 | 0,29% | - |
| 19.04.2024 | 10,25 | 10,25 | 10,25 | 10,25 | -1,63% | - |
| 18.04.2024 | 10,42 | 10,42 | 10,42 | 10,42 | -3,34% | - |
| 17.04.2024 | 10,78 | 10,78 | 10,78 | 10,78 | 0,00% | - |
| 16.04.2024 | 10,78 | 10,78 | 10,78 | 10,78 | -0,74% | - |
| 15.04.2024 | 10,86 | 10,86 | 10,86 | 10,86 | -5,89% | - |
| 12.04.2024 | 11,21 | 11,54 | 11,21 | 11,54 | 4,25% | 43,00 |
| 11.04.2024 | 11,07 | 11,07 | 11,07 | 11,07 | -6,66% | - |
| 10.04.2024 | 11,56 | 11,86 | 11,56 | 11,86 | 4,31% | 170,00 |
| 09.04.2024 | 11,37 | 11,37 | 11,37 | 11,37 | -0,18% | - |
| 08.04.2024 | 11,39 | 11,39 | 11,39 | 11,39 | 0,71% | - |
| 05.04.2024 | 11,32 | 11,32 | 11,31 | 11,31 | -2,67% | 300,00 |
| 04.04.2024 | 11,62 | 11,62 | 11,62 | 11,62 | 0,09% | - |
| 03.04.2024 | 11,61 | 11,61 | 11,61 | 11,61 | -1,53% | - |
| 02.04.2024 | 11,79 | 11,79 | 11,79 | 11,79 | 1,99% | - |
| 28.03.2024 | 11,56 | 11,56 | 11,56 | 11,56 | 1,40% | - |
| 27.03.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -3,39% | - |
| 26.03.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 2,52% | 850,00 |
| 25.03.2024 | 11,51 | 11,51 | 11,51 | 11,51 | -1,46% | - |
| 22.03.2024 | 11,68 | 11,68 | 11,68 | 11,68 | -4,11% | - |
| 21.03.2024 | 11,85 | 12,18 | 11,85 | 12,18 | 6,28% | 10,00 |
| 20.03.2024 | 11,12 | 11,46 | 11,12 | 11,46 | 8,01% | 1.000,00 |
| 19.03.2024 | 10,61 | 10,61 | 10,61 | 10,61 | -10,39% | - |
| 18.03.2024 | 11,74 | 11,84 | 11,74 | 11,84 | 10,14% | 100,00 |
| 15.03.2024 | 10,75 | 10,75 | 10,75 | 10,75 | 6,54% | - |
| 14.03.2024 | 10,09 | 10,09 | 10,09 | 10,09 | 3,33% | - |
| 13.03.2024 | 9,77 | 9,77 | 9,77 | 9,77 | -5,83% | - |
| 12.03.2024 | 9,78 | 10,37 | 9,78 | 10,37 | 6,41% | 2.000,00 |
| 11.03.2024 | 9,75 | 9,75 | 9,75 | 9,75 | -2,74% | - |
| 08.03.2024 | 10,02 | 10,02 | 10,02 | 10,02 | 2,61% | - |
| 07.03.2024 | 9,77 | 9,77 | 9,77 | 9,77 | 0,26% | - |
| 06.03.2024 | 9,74 | 9,74 | 9,74 | 9,74 | -0,61% | - |
| 05.03.2024 | 9,80 | 9,80 | 9,80 | 9,80 | -0,31% | - |
| 04.03.2024 | 9,83 | 9,83 | 9,83 | 9,83 | 0,56% | 150,00 |
| 01.03.2024 | 9,78 | 9,78 | 9,78 | 9,78 | 2,04% | - |
| 29.02.2024 | 9,58 | 9,58 | 9,58 | 9,58 | -5,05% | - |
| 28.02.2024 | 9,80 | 10,09 | 9,80 | 10,09 | 2,38% | 40,00 |
| 27.02.2024 | 9,86 | 9,86 | 9,86 | 9,86 | -0,90% | - |
| 26.02.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -1,92% | - |
| 23.02.2024 | 9,84 | 10,14 | 9,84 | 10,14 | -0,59% | 100,00 |
| 22.02.2024 | 9,89 | 10,20 | 9,89 | 10,20 | 1,29% | 150,00 |
| 21.02.2024 | 10,07 | 10,07 | 10,07 | 10,07 | -3,91% | - |
| 20.02.2024 | 10,21 | 10,48 | 10,21 | 10,48 | 2,64% | 400,00 |
| 19.02.2024 | 10,21 | 10,21 | 10,21 | 10,21 | 0,59% | - |
| 16.02.2024 | 10,15 | 10,15 | 10,15 | 10,15 | 6,28% | - |
| 15.02.2024 | 9,55 | 9,55 | 9,55 | 9,55 | -0,62% | - |
| 14.02.2024 | 9,61 | 9,61 | 9,61 | 9,61 | -4,66% | - |
| 13.02.2024 | 10,08 | 10,08 | 10,08 | 10,08 | 4,95% | - |
| 12.02.2024 | 9,61 | 9,61 | 9,61 | 9,61 | 2,07% | - |
| 09.02.2024 | 9,41 | 9,41 | 9,41 | 9,41 | -2,49% | - |
| 08.02.2024 | 9,65 | 9,65 | 9,65 | 9,65 | -0,05% | - |
| 07.02.2024 | 9,66 | 9,66 | 9,66 | 9,66 | 0,16% | - |
| 06.02.2024 | 9,64 | 9,64 | 9,64 | 9,64 | -5,68% | - |
| 05.02.2024 | 10,22 | 10,22 | 10,22 | 10,22 | -0,49% | - |
| 02.02.2024 | 9,99 | 10,27 | 9,99 | 10,27 | -0,19% | 1.000,00 |
| 01.02.2024 | 9,99 | 10,29 | 9,99 | 10,29 | 4,20% | 2,00 |
| 31.01.2024 | 9,88 | 9,88 | 9,88 | 9,88 | -0,60% | - |
| 30.01.2024 | 9,94 | 9,94 | 9,94 | 9,94 | 1,27% | - |
| 29.01.2024 | 9,81 | 9,81 | 9,81 | 9,81 | 1,24% | - |
| 26.01.2024 | 9,69 | 9,69 | 9,69 | 9,69 | 5,27% | - |
| 25.01.2024 | 9,21 | 9,21 | 9,21 | 9,21 | -0,11% | - |
| 24.01.2024 | 9,22 | 9,22 | 9,22 | 9,22 | -0,65% | - |
| 23.01.2024 | 9,28 | 9,28 | 9,28 | 9,28 | 0,71% | - |
| 22.01.2024 | 9,21 | 9,21 | 9,21 | 9,21 | 2,62% | 10,00 |
| 19.01.2024 | 8,79 | 8,98 | 8,79 | 8,98 | 0,62% | 80,00 |
| 18.01.2024 | 8,92 | 8,92 | 8,92 | 8,92 | -2,99% | - |
| 17.01.2024 | 9,20 | 9,20 | 9,20 | 9,20 | 0,38% | - |
| 16.01.2024 | 9,16 | 9,16 | 9,16 | 9,16 | -3,07% | - |
| 15.01.2024 | 9,45 | 9,45 | 9,45 | 9,45 | 2,22% | 1.060,00 |
| 12.01.2024 | 9,25 | 9,25 | 9,25 | 9,25 | -1,91% | - |
| 11.01.2024 | 9,43 | 9,43 | 9,43 | 9,43 | -1,31% | - |
| 10.01.2024 | 9,55 | 9,55 | 9,55 | 9,55 | -2,70% | - |
| 09.01.2024 | 9,82 | 9,82 | 9,82 | 9,82 | 3,70% | - |
| 08.01.2024 | 9,47 | 9,47 | 9,47 | 9,47 | -0,99% | - |
| 05.01.2024 | 9,56 | 9,56 | 9,56 | 9,56 | -3,19% | - |
| 04.01.2024 | 9,61 | 9,88 | 9,61 | 9,88 | 0,61% | 26,00 |
| 03.01.2024 | 9,82 | 9,82 | 9,82 | 9,82 | 0,10% | - |
| 02.01.2024 | 9,81 | 9,81 | 9,81 | 9,81 | -7,50% | - |
| 29.12.2023 | 9,93 | 10,60 | 9,93 | 10,60 | 6,75% | 1.500,00 |
| 28.12.2023 | 9,93 | 9,93 | 9,93 | 9,93 | -1,00% | 1.000,00 |
| 27.12.2023 | 10,03 | 10,03 | 10,03 | 10,03 | -2,05% | - |
| 22.12.2023 | 10,01 | 10,24 | 10,01 | 10,24 | 2,40% | 250,00 |
| 21.12.2023 | 10,00 | 10,00 | 10,00 | 10,00 | -0,20% | - |
| 20.12.2023 | 10,02 | 10,02 | 10,02 | 10,02 | 3,41% | - |
| 19.12.2023 | 9,69 | 9,69 | 9,69 | 9,69 | -2,52% | - |
| 18.12.2023 | 9,94 | 9,94 | 9,94 | 9,94 | 2,63% | - |
| 15.12.2023 | 9,69 | 9,69 | 9,69 | 9,69 | -0,41% | - |
| 14.12.2023 | 9,73 | 9,73 | 9,73 | 9,73 | 5,53% | - |
| 13.12.2023 | 9,22 | 9,22 | 9,22 | 9,22 | -2,90% | - |
| 12.12.2023 | 9,49 | 9,49 | 9,49 | 9,49 | 0,26% | 50,00 |
| 11.12.2023 | 9,22 | 9,47 | 9,22 | 9,47 | 2,32% | 500,00 |
| 08.12.2023 | 9,25 | 9,25 | 9,25 | 9,25 | 1,93% | - |
| 07.12.2023 | 9,08 | 9,08 | 9,08 | 9,08 | 0,72% | - |
| 06.12.2023 | 9,01 | 9,01 | 9,01 | 9,01 | -0,93% | - |
| 05.12.2023 | 9,10 | 9,10 | 9,10 | 9,10 | 0,55% | - |
| 04.12.2023 | 9,05 | 9,05 | 9,05 | 9,05 | 6,79% | - |
| 01.12.2023 | 8,46 | 8,47 | 8,46 | 8,47 | 1,13% | 5,00 |
| 30.11.2023 | 8,38 | 8,38 | 8,38 | 8,38 | 0,96% | - |
| 29.11.2023 | 8,30 | 8,30 | 8,30 | 8,30 | 1,34% | - |