4,131$
-0,52%
Echtzeit-Aktienkurs American Vanguard Corp.
Bid:
Ask:
Aktienkurse zur American Vanguard Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 4,07 | 4,16 | 4,02 | 4,15 | 2,98% | 118.622,00 |
| 02.07.2025 | 3,99 | 4,09 | 3,95 | 4,03 | 1,00% | 145.201,00 |
| 01.07.2025 | 3,86 | 4,12 | 3,84 | 3,99 | 1,79% | 601.384,00 |
| 30.06.2025 | 3,99 | 3,99 | 3,76 | 3,92 | -0,25% | 179.091,00 |
| 27.06.2025 | 3,80 | 3,96 | 3,71 | 3,93 | 4,24% | 395.310,00 |
| 26.06.2025 | 3,70 | 3,82 | 3,55 | 3,77 | 6,20% | 307.640,00 |
| 25.06.2025 | 3,88 | 3,88 | 3,54 | 3,55 | -8,51% | 153.202,00 |
| 24.06.2025 | 3,93 | 3,93 | 3,75 | 3,88 | 0,00% | 249.821,00 |
| 23.06.2025 | 3,69 | 3,99 | 3,68 | 3,88 | 4,86% | 216.664,00 |
| 20.06.2025 | 4,00 | 4,02 | 3,67 | 3,70 | -6,80% | 451.173,00 |
| 18.06.2025 | 3,85 | 4,08 | 3,84 | 3,97 | 2,85% | 161.952,00 |
| 17.06.2025 | 3,99 | 4,03 | 3,86 | 3,86 | -3,26% | 153.696,00 |
| 16.06.2025 | 4,06 | 4,32 | 3,92 | 3,99 | -4,77% | 315.307,00 |
| 13.06.2025 | 4,40 | 4,51 | 4,17 | 4,19 | -7,30% | 137.063,00 |
| 12.06.2025 | 4,64 | 4,65 | 4,47 | 4,52 | -1,95% | 134.068,00 |
| 11.06.2025 | 4,65 | 4,74 | 4,56 | 4,61 | 1,32% | 173.431,00 |
| 10.06.2025 | 4,45 | 4,70 | 4,40 | 4,55 | 2,02% | 221.877,00 |
| 09.06.2025 | 4,84 | 4,91 | 4,46 | 4,46 | -9,72% | 375.125,00 |
| 06.06.2025 | 4,71 | 5,00 | 4,21 | 4,94 | 1,65% | 539.064,00 |
| 05.06.2025 | 4,70 | 4,94 | 4,60 | 4,86 | 4,29% | 149.445,00 |
| 04.06.2025 | 4,67 | 4,70 | 4,53 | 4,66 | 0,22% | 92.841,00 |
| 03.06.2025 | 4,55 | 4,81 | 4,55 | 4,65 | 0,87% | 254.929,00 |
| 02.06.2025 | 4,85 | 4,91 | 4,56 | 4,61 | -6,30% | 289.470,00 |
| 30.05.2025 | 4,43 | 4,99 | 4,36 | 4,92 | 11,06% | 315.309,00 |
| 29.05.2025 | 4,20 | 4,47 | 4,20 | 4,43 | 0,23% | 163.200,00 |
| 28.05.2025 | 4,44 | 4,52 | 4,40 | 4,42 | -1,12% | 109.742,00 |
| 27.05.2025 | 4,25 | 4,50 | 4,18 | 4,47 | 7,97% | 109.374,00 |
| 23.05.2025 | 4,21 | 4,31 | 4,13 | 4,14 | -2,82% | 156.121,00 |
| 22.05.2025 | 4,19 | 4,28 | 4,17 | 4,26 | 0,24% | 91.811,00 |
| 21.05.2025 | 4,34 | 4,42 | 4,23 | 4,25 | -2,75% | 100.981,00 |
| 20.05.2025 | 4,31 | 4,38 | 4,27 | 4,37 | 2,34% | 120.204,00 |
| 19.05.2025 | 4,07 | 4,32 | 4,04 | 4,27 | 4,40% | 116.793,00 |
| 16.05.2025 | 4,10 | 4,15 | 3,99 | 4,09 | -0,24% | 128.527,00 |
| 15.05.2025 | 4,14 | 4,14 | 3,86 | 4,10 | -1,91% | 296.865,00 |
| 14.05.2025 | 4,40 | 4,41 | 4,18 | 4,18 | -5,22% | 220.726,00 |
| 13.05.2025 | 4,53 | 4,59 | 4,31 | 4,41 | -0,90% | 145.455,00 |
| 12.05.2025 | 4,56 | 4,71 | 4,42 | 4,45 | 0,00% | 118.988,00 |
| 09.05.2025 | 4,43 | 4,52 | 4,37 | 4,45 | 1,37% | 154.049,00 |
| 08.05.2025 | 4,14 | 4,40 | 4,14 | 4,39 | 6,30% | 114.840,00 |
| 07.05.2025 | 4,25 | 4,32 | 4,10 | 4,13 | -2,82% | 118.691,00 |
| 06.05.2025 | 4,17 | 4,31 | 4,17 | 4,25 | 0,71% | 123.989,00 |
| 05.05.2025 | 4,22 | 4,33 | 4,20 | 4,22 | -0,71% | 100.968,00 |
| 02.05.2025 | 4,28 | 4,31 | 4,19 | 4,25 | 0,00% | 101.416,00 |
| 01.05.2025 | 4,24 | 4,30 | 4,15 | 4,25 | 0,71% | 136.777,00 |
| 30.04.2025 | 4,23 | 4,23 | 4,10 | 4,22 | -1,86% | 116.153,00 |
| 29.04.2025 | 4,11 | 4,32 | 4,10 | 4,30 | 3,37% | 130.242,00 |
| 28.04.2025 | 4,09 | 4,17 | 4,03 | 4,16 | 1,22% | 101.054,00 |
| 25.04.2025 | 4,13 | 4,15 | 4,01 | 4,11 | -1,91% | 112.550,00 |
| 24.04.2025 | 4,28 | 4,29 | 4,14 | 4,19 | -1,64% | 131.867,00 |
| 23.04.2025 | 4,34 | 4,50 | 4,20 | 4,26 | 1,19% | 187.252,00 |
| 22.04.2025 | 3,83 | 4,24 | 3,78 | 4,21 | 10,79% | 221.750,00 |
| 21.04.2025 | 3,76 | 3,83 | 3,74 | 3,80 | 0,00% | 154.751,00 |
| 17.04.2025 | 3,80 | 3,80 | 3,74 | 3,80 | 0,00% | 139.862,00 |
| 16.04.2025 | 3,95 | 3,95 | 3,78 | 3,80 | -3,31% | 198.669,00 |
| 15.04.2025 | 3,85 | 3,95 | 3,84 | 3,93 | 2,61% | 128.812,00 |
| 14.04.2025 | 3,85 | 3,92 | 3,77 | 3,83 | 1,86% | 150.714,00 |
| 11.04.2025 | 3,51 | 3,78 | 3,51 | 3,76 | 5,62% | 117.545,00 |
| 10.04.2025 | 3,57 | 3,71 | 3,44 | 3,56 | -3,26% | 258.849,00 |
| 09.04.2025 | 3,49 | 3,74 | 3,28 | 3,68 | 6,05% | 278.580,00 |
| 08.04.2025 | 3,77 | 3,85 | 3,37 | 3,47 | -7,47% | 308.233,00 |
| 07.04.2025 | 3,68 | 3,98 | 3,54 | 3,75 | -1,32% | 359.487,00 |
| 04.04.2025 | 3,99 | 4,01 | 3,70 | 3,80 | -6,63% | 270.874,00 |
| 03.04.2025 | 4,10 | 4,14 | 3,94 | 4,07 | -4,68% | 170.476,00 |
| 02.04.2025 | 4,44 | 4,45 | 4,24 | 4,27 | -3,17% | 97.099,00 |
| 01.04.2025 | 4,41 | 4,45 | 4,20 | 4,41 | 0,23% | 198.504,00 |
| 31.03.2025 | 4,45 | 4,53 | 4,31 | 4,40 | -0,68% | 225.489,00 |
| 28.03.2025 | 4,66 | 4,68 | 4,34 | 4,43 | -4,32% | 184.599,00 |
| 27.03.2025 | 4,59 | 4,74 | 4,51 | 4,63 | 2,89% | 237.734,00 |
| 26.03.2025 | 4,25 | 4,52 | 4,22 | 4,50 | 6,89% | 266.067,00 |
| 25.03.2025 | 4,36 | 4,41 | 4,20 | 4,21 | -3,44% | 271.479,00 |
| 24.03.2025 | 4,59 | 4,69 | 4,35 | 4,36 | -3,96% | 301.666,00 |
| 21.03.2025 | 4,67 | 4,67 | 4,48 | 4,54 | -4,42% | 578.091,00 |
| 20.03.2025 | 4,88 | 4,95 | 4,72 | 4,75 | -4,81% | 231.224,00 |
| 19.03.2025 | 4,77 | 5,04 | 4,74 | 4,99 | 5,05% | 243.281,00 |
| 18.03.2025 | 4,70 | 4,85 | 4,65 | 4,75 | 0,42% | 229.542,00 |
| 17.03.2025 | 4,44 | 4,86 | 4,43 | 4,73 | 6,77% | 215.387,00 |
| 14.03.2025 | 4,75 | 4,90 | 4,37 | 4,43 | -5,74% | 300.495,00 |
| 13.03.2025 | 4,65 | 4,76 | 4,57 | 4,70 | 0,21% | 178.226,00 |
| 12.03.2025 | 4,79 | 4,81 | 4,61 | 4,69 | -1,26% | 144.465,00 |
| 11.03.2025 | 4,82 | 4,90 | 4,63 | 4,75 | -1,86% | 141.502,00 |
| 10.03.2025 | 4,66 | 4,95 | 4,59 | 4,84 | 3,42% | 211.922,00 |
| 07.03.2025 | 4,57 | 4,81 | 4,54 | 4,68 | 2,18% | 377.195,00 |
| 06.03.2025 | 4,67 | 4,80 | 4,49 | 4,58 | -3,58% | 366.511,00 |
| 05.03.2025 | 4,50 | 4,76 | 4,38 | 4,75 | 4,40% | 289.363,00 |
| 04.03.2025 | 4,60 | 4,75 | 4,45 | 4,55 | -6,76% | 509.521,00 |
| 03.03.2025 | 5,21 | 5,21 | 4,87 | 4,88 | -5,06% | 285.016,00 |
| 28.02.2025 | 5,21 | 5,21 | 5,07 | 5,14 | -1,15% | 141.925,00 |
| 27.02.2025 | 5,23 | 5,24 | 5,03 | 5,20 | -0,38% | 127.130,00 |
| 26.02.2025 | 5,11 | 5,25 | 5,09 | 5,22 | 2,76% | 124.976,00 |
| 25.02.2025 | 5,08 | 5,14 | 4,94 | 5,08 | 0,79% | 225.887,00 |
| 24.02.2025 | 5,28 | 5,29 | 5,04 | 5,04 | -4,55% | 132.674,00 |
| 21.02.2025 | 5,47 | 5,47 | 5,25 | 5,28 | -2,40% | 125.412,00 |
| 20.02.2025 | 5,53 | 5,53 | 5,30 | 5,41 | -1,81% | 122.741,00 |
| 19.02.2025 | 5,42 | 5,54 | 5,36 | 5,51 | 0,36% | 114.033,00 |
| 18.02.2025 | 5,40 | 5,57 | 5,38 | 5,49 | 1,48% | 142.370,00 |
| 14.02.2025 | 5,50 | 5,57 | 5,39 | 5,41 | -1,64% | 113.879,00 |
| 13.02.2025 | 5,53 | 5,54 | 5,42 | 5,50 | 0,00% | 136.564,00 |
| 12.02.2025 | 5,50 | 5,51 | 5,36 | 5,50 | -0,72% | 172.991,00 |
| 11.02.2025 | 5,70 | 5,77 | 5,48 | 5,54 | -3,15% | 150.461,00 |
| 10.02.2025 | 5,57 | 5,75 | 5,54 | 5,72 | 3,81% | 188.950,00 |