1,540€
-1,60%
Echtzeit-Aktienkurs American Vanguard Corp
Bid:
Ask:
Aktienkurse zur American Vanguard Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 1,53 | 1,57 | 1,50 | 1,53 | -2,24% | 500,00 |
| 29.09.2026 | 1,57 | 1,61 | 1,52 | 1,57 | -0,32% | - |
| 28.09.2026 | 1,61 | 1,62 | 1,53 | 1,57 | -3,38% | - |
| 25.09.2026 | 1,65 | 1,68 | 1,61 | 1,63 | -2,40% | - |
| 24.09.2026 | 1,75 | 1,79 | 1,66 | 1,67 | -5,93% | 2.736,00 |
| 23.09.2026 | 1,79 | 1,82 | 1,74 | 1,77 | -2,75% | - |
| 22.09.2026 | 1,76 | 1,83 | 1,73 | 1,82 | 1,68% | - |
| 21.09.2026 | 1,86 | 1,90 | 1,79 | 1,79 | -4,02% | - |
| 18.09.2026 | 1,86 | 1,87 | 1,82 | 1,87 | -1,84% | - |
| 17.09.2026 | 1,82 | 1,91 | 1,82 | 1,90 | 0,26% | - |
| 16.09.2026 | 1,92 | 1,95 | 1,89 | 1,90 | -3,56% | - |
| 15.09.2026 | 1,93 | 1,97 | 1,91 | 1,97 | 1,29% | - |
| 14.09.2026 | 1,92 | 1,96 | 1,90 | 1,94 | 0,00% | - |
| 11.09.2026 | 1,89 | 1,96 | 1,89 | 1,94 | 0,52% | - |
| 10.09.2026 | 1,90 | 1,97 | 1,87 | 1,93 | -0,26% | 10,00 |
| 09.09.2026 | 1,93 | 1,99 | 1,90 | 1,94 | -3,01% | - |
| 08.09.2026 | 1,96 | 2,01 | 1,91 | 2,00 | 2,31% | 12.800,00 |
| 07.09.2026 | 1,97 | 1,97 | 1,95 | 1,95 | -2,99% | - |
| 04.09.2026 | 1,94 | 2,01 | 1,89 | 2,01 | 1,01% | - |
| 03.09.2026 | 2,01 | 2,07 | 1,94 | 1,99 | -2,93% | - |
| 02.09.2026 | 1,94 | 2,06 | 1,93 | 2,05 | 3,54% | 504,00 |
| 01.09.2026 | 1,86 | 2,00 | 1,83 | 1,98 | 5,04% | - |
| 31.08.2026 | 1,86 | 1,95 | 1,83 | 1,89 | 5,01% | - |
| 28.08.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -1,37% | - |
| 27.08.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -2,15% | - |
| 26.08.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 3,62% | - |
| 25.08.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -2,97% | - |
| 24.08.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 1,93% | - |
| 21.08.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -6,20% | - |
| 20.08.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 7,80% | - |
| 19.08.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -1,91% | - |
| 18.08.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 1,67% | - |
| 17.08.2026 | 1,72 | 1,80 | 1,72 | 1,80 | 1,12% | 202,00 |
| 14.08.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 13.08.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -7,09% | - |
| 12.08.2026 | 1,88 | 1,91 | 1,88 | 1,91 | 0,26% | 521,00 |
| 11.08.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -8,21% | - |
| 10.08.2026 | 2,18 | 2,18 | 2,07 | 2,07 | -0,96% | 249,00 |
| 07.08.2026 | 2,09 | 2,09 | 2,09 | 2,09 | -4,57% | - |
| 06.08.2026 | 2,08 | 2,19 | 2,08 | 2,19 | 8,42% | 500,00 |
| 05.08.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -1,46% | - |
| 04.08.2026 | 2,05 | 2,05 | 2,05 | 2,05 | 3,80% | - |
| 03.08.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -6,84% | - |
| 31.07.2026 | 2,03 | 2,12 | 2,03 | 2,12 | 6,53% | 500,00 |
| 30.07.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -7,01% | - |
| 29.07.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -7,76% | - |
| 28.07.2026 | 2,17 | 2,32 | 2,17 | 2,32 | 9,95% | 2.406,00 |
| 27.07.2026 | 2,11 | 2,11 | 2,11 | 2,11 | -2,31% | - |
| 24.07.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,47% | - |
| 23.07.2026 | 2,15 | 2,15 | 2,15 | 2,15 | 2,87% | - |
| 22.07.2026 | 2,09 | 2,09 | 2,09 | 2,09 | 0,00% | - |
| 21.07.2026 | 2,09 | 2,09 | 2,09 | 2,09 | -2,34% | - |
| 20.07.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -4,89% | - |
| 17.07.2026 | 2,25 | 2,25 | 2,25 | 2,25 | 1,81% | - |
| 16.07.2026 | 2,21 | 2,21 | 2,21 | 2,21 | -1,34% | - |
| 15.07.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 14.07.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -1,33% | - |
| 13.07.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -4,26% | - |
| 10.07.2026 | 2,21 | 2,36 | 2,20 | 2,35 | 2,17% | - |
| 09.07.2026 | 2,21 | 2,39 | 2,13 | 2,30 | 2,68% | 4.000,00 |
| 08.07.2026 | 2,46 | 2,56 | 2,21 | 2,24 | -13,85% | - |
| 07.07.2026 | 2,66 | 2,72 | 2,56 | 2,60 | -5,11% | - |
| 06.07.2026 | 2,62 | 2,78 | 2,61 | 2,74 | 3,79% | - |
| 03.07.2026 | 2,63 | 2,65 | 2,62 | 2,64 | 4,76% | - |
| 02.07.2026 | 2,48 | 2,52 | 2,41 | 2,52 | 1,20% | - |
| 01.07.2026 | 2,39 | 2,54 | 2,30 | 2,49 | 1,22% | - |
| 30.06.2026 | 2,34 | 2,49 | 2,25 | 2,46 | 3,36% | - |
| 29.06.2026 | 2,28 | 2,46 | 2,20 | 2,38 | 8,68% | - |
| 26.06.2026 | 2,19 | 2,19 | 2,19 | 2,19 | -1,35% | - |
| 25.06.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 5,21% | - |
| 24.06.2026 | 2,11 | 2,11 | 2,11 | 2,11 | 0,00% | - |
| 23.06.2026 | 2,11 | 2,11 | 2,11 | 2,11 | -7,05% | - |
| 22.06.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 3,18% | - |
| 19.06.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 3,29% | - |
| 18.06.2026 | 2,13 | 2,13 | 2,13 | 2,13 | -1,39% | - |
| 17.06.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -7,30% | - |
| 16.06.2026 | 2,33 | 2,33 | 2,33 | 2,33 | -11,41% | - |
| 15.06.2026 | 2,63 | 2,63 | 2,63 | 2,63 | 15,86% | 200,00 |
| 12.06.2026 | 2,27 | 2,27 | 2,27 | 2,27 | -7,72% | - |
| 11.06.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -3,53% | - |
| 10.06.2026 | 2,54 | 2,55 | 2,54 | 2,55 | 17,51% | 3.000,00 |
| 09.06.2026 | 2,17 | 2,17 | 2,17 | 2,17 | -9,58% | - |
| 08.06.2026 | 2,26 | 2,63 | 2,26 | 2,40 | 16,50% | 4.466,00 |
| 05.06.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 04.06.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -1,44% | - |
| 03.06.2026 | 2,09 | 2,09 | 2,09 | 2,09 | -10,30% | - |
| 02.06.2026 | 2,19 | 2,33 | 2,19 | 2,33 | -8,98% | 83,00 |
| 01.06.2026 | 2,21 | 2,56 | 2,21 | 2,56 | 12,28% | 4.373,00 |
| 29.05.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 7,04% | - |
| 28.05.2026 | 2,15 | 2,15 | 2,13 | 2,13 | -5,33% | - |
| 27.05.2026 | 2,19 | 2,25 | 2,19 | 2,25 | -1,75% | 12.148,00 |
| 26.05.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 2,69% | - |
| 25.05.2026 | 2,23 | 2,23 | 2,23 | 2,23 | -4,29% | - |
| 22.05.2026 | 2,33 | 2,33 | 2,33 | 2,33 | -1,69% | - |
| 21.05.2026 | 2,37 | 2,37 | 2,37 | 2,37 | 5,33% | - |
| 20.05.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -1,32% | - |
| 19.05.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 18.05.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -7,26% | - |
| 15.05.2026 | 2,46 | 2,48 | 2,46 | 2,48 | 2,06% | 47,00 |
| 14.05.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 0,83% | - |