0,936€
-3,11%
Echtzeit-Aktienkurs American Vanguard Corp.
Bid:
Ask:
Aktienkurse zur American Vanguard Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 0,95 | 1,00 | 0,94 | 0,97 | -4,40% | - |
| 19.10.2026 | 0,94 | 1,01 | 0,94 | 1,01 | 4,07% | 15,00 |
| 16.10.2026 | 1,11 | 1,13 | 0,97 | 0,97 | -7,08% | - |
| 15.10.2026 | 1,01 | 1,07 | 1,00 | 1,05 | -13,64% | - |
| 14.10.2026 | 1,18 | 1,22 | 1,18 | 1,21 | -5,47% | - |
| 13.10.2026 | 1,26 | 1,28 | 1,26 | 1,28 | -12,78% | - |
| 12.10.2026 | 1,43 | 1,47 | 1,43 | 1,47 | -3,45% | - |
| 09.10.2026 | 1,53 | 1,59 | 1,50 | 1,52 | -0,98% | - |
| 08.10.2026 | 1,53 | 1,56 | 1,52 | 1,54 | 1,49% | - |
| 07.10.2026 | 1,52 | 1,55 | 1,49 | 1,51 | -0,98% | 273,00 |
| 06.10.2026 | 1,53 | 1,53 | 1,52 | 1,53 | -1,45% | - |
| 05.10.2026 | 1,56 | 1,64 | 1,53 | 1,55 | -1,90% | - |
| 02.10.2026 | 1,56 | 1,62 | 1,55 | 1,58 | 2,93% | - |
| 01.10.2026 | 1,55 | 1,56 | 1,53 | 1,54 | -1,60% | - |
| 30.09.2026 | 1,56 | 1,62 | 1,54 | 1,56 | -2,50% | - |
| 29.09.2026 | 1,58 | 1,61 | 1,57 | 1,60 | -1,23% | - |
| 28.09.2026 | 1,64 | 1,66 | 1,62 | 1,62 | -2,41% | - |
| 25.09.2026 | 1,70 | 1,70 | 1,65 | 1,66 | -3,21% | - |
| 24.09.2026 | 1,78 | 1,80 | 1,69 | 1,72 | -4,72% | - |
| 23.09.2026 | 1,83 | 1,85 | 1,76 | 1,80 | 0,56% | - |
| 22.09.2026 | 1,80 | 1,90 | 1,76 | 1,79 | -2,72% | - |
| 21.09.2026 | 1,88 | 1,93 | 1,83 | 1,84 | -1,60% | - |
| 18.09.2026 | 1,90 | 1,90 | 1,87 | 1,87 | 1,08% | - |
| 17.09.2026 | 1,86 | 1,88 | 1,85 | 1,85 | -4,88% | - |
| 16.09.2026 | 1,96 | 1,98 | 1,95 | 1,95 | -0,51% | - |
| 15.09.2026 | 1,95 | 1,98 | 1,92 | 1,96 | 0,00% | - |
| 14.09.2026 | 1,95 | 1,97 | 1,95 | 1,96 | 0,77% | - |
| 11.09.2026 | 1,92 | 1,95 | 1,89 | 1,94 | 3,74% | - |
| 10.09.2026 | 1,90 | 1,96 | 1,87 | 1,87 | -4,59% | - |
| 09.09.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -4,39% | - |
| 08.09.2026 | 2,01 | 2,05 | 1,95 | 2,05 | 1,99% | - |
| 07.09.2026 | 2,01 | 2,01 | 2,00 | 2,01 | 1,77% | - |
| 04.09.2026 | 1,98 | 1,98 | 1,92 | 1,98 | -3,66% | - |
| 03.09.2026 | 2,06 | 2,09 | 2,05 | 2,05 | 3,02% | - |
| 02.09.2026 | 1,98 | 2,06 | 1,93 | 1,99 | 3,11% | - |
| 01.09.2026 | 1,90 | 1,93 | 1,90 | 1,93 | 0,78% | - |
| 31.08.2026 | 1,89 | 1,93 | 1,87 | 1,92 | 3,51% | - |
| 28.08.2026 | 1,87 | 1,90 | 1,83 | 1,85 | -1,07% | - |
| 27.08.2026 | 1,90 | 1,98 | 1,87 | 1,87 | -2,35% | - |
| 26.08.2026 | 1,92 | 1,99 | 1,87 | 1,92 | 1,32% | - |
| 25.08.2026 | 1,86 | 1,89 | 1,82 | 1,89 | -0,79% | - |
| 24.08.2026 | 1,97 | 1,97 | 1,90 | 1,91 | -2,31% | - |
| 21.08.2026 | 1,91 | 1,97 | 1,87 | 1,95 | 0,78% | - |
| 20.08.2026 | 2,01 | 2,02 | 1,85 | 1,94 | -4,68% | - |
| 19.08.2026 | 1,90 | 2,09 | 1,87 | 2,03 | 4,10% | - |
| 18.08.2026 | 1,93 | 2,06 | 1,80 | 1,95 | 8,03% | - |
| 17.08.2026 | 1,83 | 1,86 | 1,79 | 1,81 | -3,48% | - |
| 14.08.2026 | 1,85 | 1,93 | 1,84 | 1,87 | -0,27% | - |
| 13.08.2026 | 1,90 | 1,95 | 1,85 | 1,88 | -6,25% | - |
| 12.08.2026 | 1,90 | 2,11 | 1,88 | 2,00 | 0,76% | - |
| 11.08.2026 | 1,99 | 2,11 | 1,85 | 1,99 | -4,34% | - |
| 10.08.2026 | 2,09 | 2,28 | 2,05 | 2,08 | -0,95% | - |
| 07.08.2026 | 2,23 | 2,27 | 2,10 | 2,10 | -6,89% | - |
| 06.08.2026 | 2,22 | 2,25 | 2,20 | 2,25 | 2,27% | - |
| 05.08.2026 | 2,16 | 2,23 | 2,15 | 2,20 | 2,09% | - |
| 04.08.2026 | 2,14 | 2,19 | 2,14 | 2,16 | 0,00% | - |
| 03.08.2026 | 2,08 | 2,20 | 2,06 | 2,16 | -0,92% | - |
| 31.07.2026 | 2,14 | 2,19 | 2,14 | 2,18 | 1,64% | - |
| 30.07.2026 | 2,10 | 2,27 | 2,09 | 2,14 | -4,68% | - |
| 29.07.2026 | 2,28 | 2,34 | 2,22 | 2,25 | -4,67% | - |
| 28.07.2026 | 2,32 | 2,41 | 2,24 | 2,36 | 0,86% | - |
| 27.07.2026 | 2,26 | 2,35 | 2,24 | 2,34 | 3,09% | - |
| 24.07.2026 | 2,23 | 2,29 | 2,21 | 2,27 | -1,31% | - |
| 23.07.2026 | 2,28 | 2,31 | 2,26 | 2,30 | 1,55% | - |
| 22.07.2026 | 2,23 | 2,33 | 2,21 | 2,26 | 2,26% | - |
| 21.07.2026 | 2,20 | 2,24 | 2,16 | 2,21 | -2,00% | - |
| 20.07.2026 | 2,29 | 2,32 | 2,26 | 2,26 | -3,43% | - |
| 17.07.2026 | 2,36 | 2,43 | 2,33 | 2,34 | -3,11% | - |
| 16.07.2026 | 2,35 | 2,42 | 2,31 | 2,41 | 2,12% | - |
| 15.07.2026 | 2,30 | 2,39 | 2,26 | 2,36 | 1,29% | - |
| 14.07.2026 | 2,34 | 2,37 | 2,31 | 2,33 | -2,51% | - |
| 13.07.2026 | 2,36 | 2,41 | 2,35 | 2,39 | 1,49% | - |
| 10.07.2026 | 2,33 | 2,36 | 2,31 | 2,36 | 0,00% | - |
| 09.07.2026 | 2,28 | 2,39 | 2,25 | 2,36 | 0,64% | - |
| 08.07.2026 | 2,61 | 2,66 | 2,31 | 2,34 | -13,81% | - |
| 07.07.2026 | 2,73 | 2,77 | 2,66 | 2,72 | -1,45% | - |
| 06.07.2026 | 2,78 | 2,89 | 2,73 | 2,76 | -0,18% | 19,00 |
| 03.07.2026 | 2,77 | 2,81 | 2,75 | 2,76 | -0,36% | - |
| 02.07.2026 | 2,55 | 2,83 | 2,48 | 2,77 | 9,06% | - |
| 01.07.2026 | 2,46 | 2,57 | 2,41 | 2,54 | 0,99% | - |
| 30.06.2026 | 2,38 | 2,53 | 2,36 | 2,52 | 3,93% | 74,00 |
| 29.06.2026 | 2,32 | 2,53 | 2,31 | 2,42 | 5,45% | - |
| 26.06.2026 | 2,38 | 2,42 | 2,26 | 2,30 | 0,44% | - |
| 25.06.2026 | 2,33 | 2,39 | 2,28 | 2,29 | -2,77% | - |
| 24.06.2026 | 2,26 | 2,42 | 2,21 | 2,35 | 5,62% | - |
| 23.06.2026 | 2,24 | 2,24 | 2,21 | 2,23 | -3,47% | - |
| 22.06.2026 | 2,32 | 2,36 | 2,28 | 2,31 | -0,43% | - |
| 19.06.2026 | 2,32 | 2,36 | 2,29 | 2,32 | 2,89% | - |
| 18.06.2026 | 2,26 | 2,34 | 2,22 | 2,25 | -4,05% | - |
| 17.06.2026 | 2,28 | 2,39 | 2,26 | 2,35 | 1,52% | - |
| 16.06.2026 | 2,38 | 2,42 | 2,26 | 2,31 | -3,14% | - |
| 15.06.2026 | 2,53 | 2,63 | 2,38 | 2,39 | -5,36% | - |
| 12.06.2026 | 2,37 | 2,57 | 2,36 | 2,52 | -1,37% | - |
| 11.06.2026 | 2,55 | 2,58 | 2,51 | 2,56 | -2,67% | - |
| 10.06.2026 | 2,60 | 2,76 | 2,46 | 2,63 | -0,19% | - |
| 09.06.2026 | 2,31 | 2,76 | 2,31 | 2,63 | 13,12% | - |
| 08.06.2026 | 2,31 | 2,54 | 2,25 | 2,33 | -4,12% | - |
| 05.06.2026 | 2,17 | 2,52 | 2,14 | 2,43 | 14,39% | - |
| 04.06.2026 | 2,13 | 2,19 | 2,10 | 2,12 | -5,78% | - |
| 03.06.2026 | 2,24 | 2,25 | 2,20 | 2,25 | 1,35% | - |