Börse:
17,150€
1,48%
Echtzeit-Aktienkurs American Vanguard Corp
Bid:
17,000€
Ask:
17,300€
Aktienkurse zur American Vanguard Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 16,60 | 16,60 | 16,60 | 16,60 | 0,91% | - |
| 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% | - |
| 25.01.2021 | 15,10 | 15,10 | 15,10 | 15,10 | 3,42% | - |
| 22.01.2021 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 21.01.2021 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 20.01.2021 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 19.01.2021 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 18.01.2021 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 15.01.2021 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 14.01.2021 | 14,20 | 14,50 | 14,20 | 14,40 | 3,60% | 10,00 |
| 13.01.2021 | 13,90 | 13,90 | 13,90 | 13,90 | 2,96% | - |
| 12.01.2021 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 11.01.2021 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | 200,00 |
| 08.01.2021 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
| 07.01.2021 | 14,00 | 14,30 | 14,00 | 14,30 | 8,33% | 71,00 |
| 06.01.2021 | 13,20 | 13,20 | 13,20 | 13,20 | 3,12% | - |
| 05.01.2021 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 04.01.2021 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 30.12.2020 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 29.12.2020 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 28.12.2020 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 23.12.2020 | 12,60 | 12,60 | 12,60 | 12,60 | 4,13% | - |
| 22.12.2020 | 12,20 | 12,20 | 12,10 | 12,10 | -2,42% | - |
| 21.12.2020 | 12,40 | 12,40 | 12,40 | 12,40 | -3,13% | - |
| 18.12.2020 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 17.12.2020 | 12,70 | 12,70 | 12,70 | 12,70 | -3,79% | - |
| 16.12.2020 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 15.12.2020 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 14.12.2020 | 13,40 | 13,40 | 13,20 | 13,20 | -0,75% | - |
| 11.12.2020 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 10.12.2020 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | - |
| 09.12.2020 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 08.12.2020 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 07.12.2020 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | - |
| 04.12.2020 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 03.12.2020 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 02.12.2020 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 01.12.2020 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 30.11.2020 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 27.11.2020 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 26.11.2020 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 25.11.2020 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 24.11.2020 | 12,50 | 13,30 | 12,50 | 13,30 | 7,26% | - |
| 23.11.2020 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 20.11.2020 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 19.11.2020 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 18.11.2020 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 17.11.2020 | 12,40 | 12,40 | 12,30 | 12,30 | 1,65% | 342,00 |
| 16.11.2020 | 12,10 | 12,10 | 12,10 | 12,10 | 3,42% | - |
| 13.11.2020 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 12.11.2020 | 12,00 | 12,00 | 11,80 | 11,80 | -3,28% | 232,00 |
| 11.11.2020 | 12,20 | 12,20 | 12,20 | 12,20 | 7,96% | - |
| 10.11.2020 | 11,90 | 11,90 | 11,30 | 11,30 | 1,80% | - |
| 09.11.2020 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 06.11.2020 | 11,20 | 11,30 | 11,20 | 11,30 | 3,67% | 15,00 |
| 05.11.2020 | 10,90 | 10,90 | 10,90 | 10,90 | -4,39% | - |
| 04.11.2020 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | - |
| 03.11.2020 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 02.11.2020 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | - |
| 30.10.2020 | 11,40 | 11,40 | 11,30 | 11,30 | 0,89% | - |
| 29.10.2020 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | - |
| 28.10.2020 | 11,50 | 11,50 | 11,50 | 11,50 | -2,54% | - |
| 27.10.2020 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 26.10.2020 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 23.10.2020 | 12,20 | 12,20 | 12,20 | 12,20 | 2,52% | - |
| 22.10.2020 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 21.10.2020 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
| 20.10.2020 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 19.10.2020 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
| 16.10.2020 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 15.10.2020 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 14.10.2020 | 12,30 | 12,50 | 12,30 | 12,50 | -1,57% | - |
| 13.10.2020 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |