6,283$
2,50%
Echtzeit-Aktienkurs American Vanguard Corp
Bid:
Ask:
Aktienkurse zur American Vanguard Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 6,14 | 6,41 | 6,10 | 6,26 | 2,12% | 248.442,00 |
| 05.09.2024 | 6,12 | 6,19 | 6,04 | 6,13 | 0,99% | 254.323,00 |
| 04.09.2024 | 5,89 | 6,16 | 5,89 | 6,07 | 2,88% | 233.287,00 |
| 03.09.2024 | 5,74 | 5,98 | 5,68 | 5,90 | 2,79% | 297.066,00 |
| 30.08.2024 | 5,77 | 5,78 | 5,61 | 5,74 | -0,35% | 263.761,00 |
| 29.08.2024 | 5,70 | 5,87 | 5,67 | 5,76 | 1,59% | 237.154,00 |
| 28.08.2024 | 5,52 | 5,70 | 5,48 | 5,67 | 1,43% | 239.710,00 |
| 27.08.2024 | 5,94 | 5,95 | 5,58 | 5,59 | -5,89% | 248.625,00 |
| 26.08.2024 | 5,99 | 6,15 | 5,86 | 5,94 | 1,19% | 346.548,00 |
| 23.08.2024 | 5,63 | 5,89 | 5,63 | 5,87 | 4,45% | 301.901,00 |
| 22.08.2024 | 5,60 | 5,71 | 5,56 | 5,62 | 0,54% | 153.473,00 |
| 21.08.2024 | 5,61 | 5,74 | 5,53 | 5,59 | 1,08% | 255.932,00 |
| 20.08.2024 | 5,42 | 5,59 | 5,34 | 5,53 | 1,84% | 257.566,00 |
| 19.08.2024 | 5,75 | 5,75 | 5,37 | 5,43 | -4,74% | 497.741,00 |
| 16.08.2024 | 5,64 | 5,92 | 5,63 | 5,70 | 0,00% | 395.049,00 |
| 15.08.2024 | 5,46 | 5,78 | 5,34 | 5,70 | 6,94% | 367.850,00 |
| 14.08.2024 | 5,61 | 5,61 | 5,17 | 5,33 | -5,33% | 353.019,00 |
| 13.08.2024 | 5,66 | 5,71 | 5,38 | 5,63 | 0,54% | 541.509,00 |
| 12.08.2024 | 5,13 | 5,60 | 5,02 | 5,60 | 9,38% | 666.849,00 |
| 09.08.2024 | 5,98 | 6,20 | 4,95 | 5,12 | -37,48% | 2.869.115,00 |
| 08.08.2024 | 7,90 | 8,25 | 7,90 | 8,19 | 4,07% | 299.621,00 |
| 07.08.2024 | 8,30 | 8,68 | 7,85 | 7,87 | -8,59% | 474.075,00 |
| 06.08.2024 | 8,56 | 8,70 | 8,54 | 8,61 | 0,47% | 190.739,00 |
| 05.08.2024 | 8,49 | 8,63 | 8,32 | 8,57 | -3,16% | 228.308,00 |
| 02.08.2024 | 8,80 | 8,91 | 8,64 | 8,85 | -3,80% | 173.265,00 |
| 01.08.2024 | 9,57 | 9,62 | 9,16 | 9,20 | -4,37% | 191.030,00 |
| 31.07.2024 | 9,35 | 9,84 | 9,26 | 9,62 | 3,00% | 183.187,00 |
| 30.07.2024 | 9,33 | 9,49 | 9,20 | 9,34 | -0,11% | 144.630,00 |
| 29.07.2024 | 9,55 | 9,55 | 9,29 | 9,35 | -2,20% | 134.019,00 |
| 26.07.2024 | 9,62 | 9,72 | 9,46 | 9,56 | 0,53% | 168.128,00 |
| 25.07.2024 | 9,09 | 9,61 | 9,09 | 9,51 | 3,93% | 141.217,00 |
| 24.07.2024 | 9,30 | 9,53 | 9,11 | 9,15 | -1,72% | 107.519,00 |
| 23.07.2024 | 9,10 | 9,40 | 9,10 | 9,31 | 1,75% | 160.719,00 |
| 22.07.2024 | 9,39 | 9,39 | 9,02 | 9,15 | 0,00% | 176.224,00 |
| 19.07.2024 | 9,26 | 9,29 | 9,03 | 9,15 | -1,29% | 94.892,00 |
| 18.07.2024 | 9,39 | 9,61 | 9,16 | 9,27 | -2,52% | 159.726,00 |
| 17.07.2024 | 9,15 | 9,66 | 9,12 | 9,51 | 3,03% | 272.545,00 |
| 16.07.2024 | 8,69 | 9,26 | 8,64 | 9,23 | 7,20% | 277.106,00 |
| 15.07.2024 | 8,51 | 8,62 | 8,26 | 8,61 | 1,53% | 263.891,00 |
| 12.07.2024 | 8,69 | 8,69 | 8,36 | 8,48 | -0,70% | 195.358,00 |
| 11.07.2024 | 8,19 | 8,54 | 8,14 | 8,54 | 6,62% | 405.873,00 |
| 10.07.2024 | 8,25 | 8,25 | 7,94 | 8,01 | -2,67% | 255.023,00 |
| 09.07.2024 | 8,31 | 8,36 | 8,15 | 8,23 | -1,44% | 289.123,00 |
| 08.07.2024 | 8,25 | 8,89 | 7,97 | 8,35 | 0,97% | 405.503,00 |
| 05.07.2024 | 8,36 | 8,36 | 8,13 | 8,27 | -1,66% | 224.765,00 |
| 03.07.2024 | 8,43 | 8,62 | 8,39 | 8,41 | 0,72% | 195.608,00 |
| 02.07.2024 | 8,50 | 8,53 | 8,17 | 8,35 | -0,95% | 367.247,00 |
| 01.07.2024 | 8,60 | 8,69 | 8,34 | 8,43 | -1,98% | 324.478,00 |
| 28.06.2024 | 8,80 | 8,90 | 8,50 | 8,60 | -1,38% | 549.215,00 |
| 27.06.2024 | 8,93 | 8,93 | 8,61 | 8,72 | -1,25% | 150.502,00 |
| 26.06.2024 | 8,70 | 8,88 | 8,57 | 8,83 | 1,85% | 178.327,00 |
| 25.06.2024 | 8,63 | 8,73 | 8,55 | 8,67 | 0,00% | 141.984,00 |
| 24.06.2024 | 8,84 | 8,88 | 8,67 | 8,67 | -1,37% | 214.167,00 |
| 21.06.2024 | 8,62 | 8,83 | 8,62 | 8,79 | 1,85% | 375.906,00 |
| 20.06.2024 | 8,69 | 8,69 | 8,44 | 8,63 | 0,12% | 151.841,00 |
| 18.06.2024 | 8,60 | 8,72 | 8,51 | 8,62 | 0,23% | 614.372,00 |
| 17.06.2024 | 8,72 | 8,95 | 8,54 | 8,60 | 1,06% | 255.035,00 |
| 14.06.2024 | 8,73 | 8,85 | 8,47 | 8,51 | -3,84% | 174.231,00 |
| 13.06.2024 | 9,03 | 9,03 | 8,72 | 8,85 | -2,10% | 143.674,00 |
| 12.06.2024 | 9,00 | 9,24 | 9,00 | 9,04 | 2,49% | 264.109,00 |
| 11.06.2024 | 8,58 | 8,82 | 8,53 | 8,82 | 2,08% | 162.603,00 |
| 10.06.2024 | 8,61 | 8,71 | 8,46 | 8,64 | -0,35% | 135.845,00 |
| 07.06.2024 | 8,58 | 8,75 | 8,49 | 8,67 | -0,57% | 172.210,00 |
| 06.06.2024 | 8,70 | 8,74 | 8,61 | 8,72 | -0,34% | 130.524,00 |
| 05.06.2024 | 8,79 | 8,81 | 8,54 | 8,75 | 0,57% | 188.271,00 |
| 04.06.2024 | 8,67 | 8,74 | 8,47 | 8,70 | -0,68% | 443.504,00 |
| 03.06.2024 | 8,73 | 8,94 | 8,66 | 8,76 | 0,81% | 256.241,00 |
| 31.05.2024 | 8,81 | 8,87 | 8,62 | 8,69 | 0,35% | 317.698,00 |
| 30.05.2024 | 8,93 | 8,99 | 8,58 | 8,66 | -3,13% | 346.640,00 |
| 29.05.2024 | 8,92 | 9,09 | 8,89 | 8,94 | -1,32% | 165.255,00 |
| 28.05.2024 | 8,96 | 9,12 | 8,86 | 9,06 | 2,26% | 209.157,00 |
| 24.05.2024 | 8,87 | 9,04 | 8,81 | 8,86 | 0,68% | 147.626,00 |
| 23.05.2024 | 9,16 | 9,16 | 8,70 | 8,80 | -3,93% | 241.694,00 |
| 22.05.2024 | 8,95 | 9,18 | 8,94 | 9,16 | 1,44% | 209.666,00 |
| 21.05.2024 | 9,07 | 9,14 | 8,90 | 9,03 | -0,77% | 203.913,00 |
| 20.05.2024 | 9,15 | 9,35 | 9,02 | 9,10 | 0,00% | 401.423,00 |
| 17.05.2024 | 8,94 | 9,60 | 8,88 | 9,10 | 3,88% | 395.427,00 |
| 16.05.2024 | 8,76 | 8,93 | 8,72 | 8,76 | 0,23% | 345.973,00 |
| 15.05.2024 | 8,86 | 9,16 | 8,64 | 8,74 | 1,04% | 494.538,00 |
| 14.05.2024 | 9,40 | 9,53 | 8,57 | 8,65 | -6,69% | 555.960,00 |
| 13.05.2024 | 9,18 | 9,68 | 9,13 | 9,27 | 1,42% | 426.690,00 |
| 10.05.2024 | 12,05 | 12,15 | 9,03 | 9,14 | -27,69% | 905.494,00 |
| 09.05.2024 | 12,55 | 12,67 | 12,32 | 12,64 | 1,44% | 166.722,00 |
| 08.05.2024 | 12,14 | 12,50 | 12,14 | 12,46 | 1,88% | 96.114,00 |
| 07.05.2024 | 11,96 | 12,30 | 11,96 | 12,23 | 2,86% | 108.324,00 |
| 06.05.2024 | 11,84 | 11,94 | 11,75 | 11,89 | 1,02% | 123.942,00 |
| 03.05.2024 | 11,92 | 12,06 | 11,68 | 11,77 | 0,00% | 117.769,00 |
| 02.05.2024 | 11,78 | 12,00 | 11,66 | 11,77 | 0,68% | 185.636,00 |
| 01.05.2024 | 11,48 | 11,92 | 11,48 | 11,69 | 2,63% | 126.597,00 |
| 30.04.2024 | 11,48 | 11,54 | 11,38 | 11,39 | -2,23% | 197.591,00 |
| 29.04.2024 | 11,55 | 11,78 | 11,55 | 11,65 | 1,57% | 89.627,00 |
| 26.04.2024 | 11,29 | 11,56 | 11,26 | 11,47 | 2,50% | 111.009,00 |
| 25.04.2024 | 11,24 | 11,30 | 11,05 | 11,19 | -1,50% | 140.630,00 |
| 24.04.2024 | 11,23 | 11,46 | 11,12 | 11,36 | 0,53% | 126.875,00 |
| 23.04.2024 | 11,02 | 11,35 | 11,02 | 11,30 | 2,08% | 139.204,00 |
| 22.04.2024 | 11,06 | 11,21 | 11,01 | 11,07 | -0,36% | 150.932,00 |
| 19.04.2024 | 11,10 | 11,28 | 11,06 | 11,11 | 0,18% | 132.008,00 |
| 18.04.2024 | 11,35 | 11,40 | 11,08 | 11,09 | -1,60% | 157.257,00 |
| 17.04.2024 | 11,65 | 11,69 | 11,26 | 11,27 | -2,84% | 125.003,00 |
| 16.04.2024 | 11,51 | 11,66 | 11,45 | 11,60 | -0,09% | 114.285,00 |