1,910€
-5,91%
Echtzeit-Aktienkurs American Vanguard Corp.
Bid:
Ask:
Aktienkurse zur American Vanguard Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 2,01 | 2,02 | 1,88 | 1,91 | -5,21% | - |
| 19.08.2026 | 1,89 | 2,11 | 1,88 | 2,02 | 8,63% | - |
| 18.08.2026 | 1,93 | 2,06 | 1,79 | 1,86 | -3,89% | - |
| 17.08.2026 | 1,83 | 1,94 | 1,75 | 1,93 | 5,18% | - |
| 14.08.2026 | 1,87 | 1,93 | 1,78 | 1,84 | -0,54% | 9.768,00 |
| 13.08.2026 | 1,90 | 1,95 | 1,85 | 1,85 | -2,64% | - |
| 12.08.2026 | 1,92 | 2,11 | 1,85 | 1,90 | -0,94% | - |
| 11.08.2026 | 2,00 | 2,11 | 1,84 | 1,91 | -4,49% | - |
| 10.08.2026 | 2,23 | 2,25 | 1,99 | 2,00 | -4,16% | 5.727,00 |
| 07.08.2026 | 2,23 | 2,28 | 2,09 | 2,09 | -6,07% | - |
| 06.08.2026 | 2,22 | 2,29 | 2,18 | 2,23 | 0,68% | 280,00 |
| 05.08.2026 | 2,17 | 2,23 | 2,16 | 2,21 | 1,84% | 330,00 |
| 04.08.2026 | 2,17 | 2,23 | 2,13 | 2,17 | 1,40% | - |
| 03.08.2026 | 2,09 | 2,20 | 2,08 | 2,14 | 3,13% | - |
| 31.07.2026 | 2,18 | 2,22 | 2,06 | 2,08 | -3,26% | - |
| 30.07.2026 | 2,10 | 2,26 | 2,09 | 2,15 | 1,42% | - |
| 29.07.2026 | 2,28 | 2,33 | 2,10 | 2,12 | -7,64% | - |
| 28.07.2026 | 2,32 | 2,39 | 2,24 | 2,29 | 0,00% | - |
| 27.07.2026 | 2,26 | 2,35 | 2,25 | 2,29 | 1,33% | - |
| 24.07.2026 | 2,23 | 2,31 | 2,20 | 2,26 | 1,35% | - |
| 23.07.2026 | 2,16 | 2,31 | 2,16 | 2,23 | -1,98% | - |
| 22.07.2026 | 2,21 | 2,32 | 2,21 | 2,28 | 2,25% | - |
| 21.07.2026 | 2,19 | 2,32 | 2,18 | 2,23 | 1,60% | - |
| 20.07.2026 | 2,30 | 2,37 | 2,19 | 2,19 | -4,37% | - |
| 17.07.2026 | 2,36 | 2,42 | 2,28 | 2,29 | -2,97% | - |
| 16.07.2026 | 2,34 | 2,42 | 2,33 | 2,36 | 1,72% | - |
| 15.07.2026 | 2,30 | 2,39 | 2,30 | 2,32 | 0,43% | - |
| 14.07.2026 | 2,34 | 2,39 | 2,30 | 2,31 | -1,70% | - |
| 13.07.2026 | 2,37 | 2,47 | 2,33 | 2,35 | -0,63% | - |
| 10.07.2026 | 2,33 | 2,39 | 2,30 | 2,37 | 1,50% | - |
| 09.07.2026 | 2,27 | 2,39 | 2,24 | 2,33 | 2,87% | 16.000,00 |
| 08.07.2026 | 2,61 | 2,64 | 2,24 | 2,27 | -12,88% | - |
| 07.07.2026 | 2,73 | 2,77 | 2,58 | 2,60 | -4,76% | - |
| 06.07.2026 | 2,77 | 2,89 | 2,70 | 2,73 | -1,27% | - |
| 03.07.2026 | 2,77 | 2,78 | 2,75 | 2,77 | -0,36% | - |
| 02.07.2026 | 2,55 | 2,82 | 2,47 | 2,78 | 9,47% | - |
| 01.07.2026 | 2,46 | 2,57 | 2,36 | 2,54 | 3,05% | - |
| 30.06.2026 | 2,38 | 2,53 | 2,35 | 2,46 | 2,93% | - |
| 29.06.2026 | 2,35 | 2,52 | 2,29 | 2,39 | 3,91% | - |
| 26.06.2026 | 2,36 | 2,41 | 2,28 | 2,30 | -3,77% | - |
| 25.06.2026 | 2,29 | 2,39 | 2,23 | 2,39 | 3,91% | - |
| 24.06.2026 | 2,24 | 2,41 | 2,23 | 2,30 | 1,77% | 8.000,00 |
| 23.06.2026 | 2,23 | 2,32 | 2,17 | 2,26 | 1,80% | - |
| 22.06.2026 | 2,32 | 2,38 | 2,13 | 2,22 | 1,83% | - |
| 19.06.2026 | 2,32 | 2,33 | 2,18 | 2,18 | -4,80% | - |
| 18.06.2026 | 2,29 | 2,34 | 2,22 | 2,29 | 1,33% | - |
| 17.06.2026 | 2,31 | 2,39 | 2,22 | 2,26 | -1,31% | - |
| 16.06.2026 | 2,39 | 2,42 | 2,27 | 2,29 | -3,58% | - |
| 15.06.2026 | 2,53 | 2,63 | 2,36 | 2,38 | -6,50% | 83.560,00 |
| 12.06.2026 | 2,39 | 2,57 | 2,34 | 2,54 | 6,72% | - |
| 11.06.2026 | 2,56 | 2,72 | 2,32 | 2,38 | -6,11% | - |
| 10.06.2026 | 2,62 | 2,75 | 2,45 | 2,54 | -2,12% | - |
| 09.06.2026 | 2,31 | 2,73 | 2,31 | 2,59 | 11,88% | - |
| 08.06.2026 | 2,36 | 2,55 | 2,24 | 2,32 | -0,22% | - |
| 05.06.2026 | 2,20 | 2,51 | 2,14 | 2,32 | 7,66% | - |
| 04.06.2026 | 2,13 | 2,19 | 2,10 | 2,16 | 1,65% | - |
| 03.06.2026 | 2,25 | 2,25 | 2,12 | 2,12 | -5,15% | - |
| 02.06.2026 | 2,24 | 2,27 | 2,20 | 2,24 | 0,22% | - |
| 01.06.2026 | 2,26 | 2,41 | 2,19 | 2,23 | 0,45% | - |
| 29.05.2026 | 2,30 | 2,38 | 2,22 | 2,22 | -5,13% | 56,00 |
| 28.05.2026 | 2,21 | 2,35 | 2,19 | 2,34 | 4,46% | 618,00 |
| 27.05.2026 | 2,30 | 2,31 | 2,22 | 2,24 | -1,75% | - |
| 26.05.2026 | 2,43 | 2,45 | 2,25 | 2,28 | 6,54% | - |
| 25.05.2026 | 2,42 | 2,46 | 2,14 | 2,14 | -11,57% | - |
| 22.05.2026 | 2,48 | 2,55 | 2,40 | 2,42 | -1,43% | - |
| 21.05.2026 | 2,47 | 2,57 | 2,40 | 2,46 | 0,00% | - |
| 20.05.2026 | 2,33 | 2,62 | 2,32 | 2,46 | 6,28% | - |
| 19.05.2026 | 2,36 | 2,37 | 2,25 | 2,31 | -0,86% | - |
| 18.05.2026 | 2,34 | 2,39 | 2,32 | 2,33 | -1,89% | - |
| 15.05.2026 | 2,48 | 2,52 | 2,37 | 2,38 | -4,23% | - |
| 14.05.2026 | 2,50 | 2,58 | 2,45 | 2,48 | -1,98% | - |
| 13.05.2026 | 2,52 | 2,72 | 2,47 | 2,53 | 1,40% | - |
| 12.05.2026 | 2,52 | 2,53 | 2,43 | 2,50 | 0,81% | - |
| 11.05.2026 | 2,57 | 2,71 | 2,34 | 2,48 | -3,88% | - |
| 08.05.2026 | 2,53 | 2,64 | 2,36 | 2,58 | 1,78% | - |
| 07.05.2026 | 2,46 | 2,87 | 2,27 | 2,53 | 3,05% | - |
| 06.05.2026 | 2,51 | 2,52 | 2,28 | 2,46 | -2,39% | - |
| 05.05.2026 | 2,36 | 2,52 | 2,28 | 2,52 | 10,07% | - |
| 04.05.2026 | 2,50 | 2,55 | 2,27 | 2,29 | -7,11% | - |
| 30.04.2026 | 2,44 | 2,48 | 2,40 | 2,46 | 1,03% | - |
| 29.04.2026 | 2,42 | 2,46 | 2,37 | 2,44 | -0,20% | - |
| 28.04.2026 | 2,50 | 2,58 | 2,43 | 2,44 | -3,56% | - |
| 27.04.2026 | 2,56 | 2,60 | 2,41 | 2,53 | 1,20% | - |
| 24.04.2026 | 2,34 | 2,57 | 2,34 | 2,50 | 4,60% | - |
| 23.04.2026 | 2,35 | 2,42 | 2,35 | 2,39 | 0,42% | - |
| 22.04.2026 | 2,36 | 2,47 | 2,35 | 2,38 | 0,85% | - |
| 21.04.2026 | 2,53 | 2,57 | 2,35 | 2,36 | -6,35% | 1.800,00 |
| 20.04.2026 | 2,25 | 2,55 | 2,20 | 2,52 | 13,00% | - |
| 17.04.2026 | 2,22 | 2,35 | 2,16 | 2,23 | 1,83% | - |
| 16.04.2026 | 2,14 | 2,21 | 2,10 | 2,19 | 3,06% | 44,00 |
| 15.04.2026 | 2,20 | 2,29 | 2,11 | 2,13 | -4,71% | - |
| 14.04.2026 | 2,17 | 2,37 | 2,03 | 2,23 | 3,24% | - |
| 13.04.2026 | 2,01 | 2,18 | 1,98 | 2,16 | 8,54% | - |
| 10.04.2026 | 2,04 | 2,06 | 1,98 | 1,99 | -2,21% | - |
| 09.04.2026 | 2,12 | 2,14 | 2,03 | 2,04 | -4,24% | - |
| 08.04.2026 | 2,11 | 2,29 | 1,93 | 2,13 | 1,43% | - |
| 07.04.2026 | 2,09 | 2,11 | 1,94 | 2,10 | 0,48% | - |
| 02.04.2026 | 2,12 | 2,21 | 2,02 | 2,09 | -0,71% | - |
| 01.04.2026 | 2,17 | 2,27 | 2,08 | 2,10 | -2,78% | - |
| 31.03.2026 | 2,28 | 2,32 | 2,13 | 2,16 | -1,37% | 18.182,00 |