2,244$
-1,59%
Echtzeit-Aktienkurs American Vanguard Corp.
Bid:
Ask:
Aktienkurse zur American Vanguard Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,28 | 2,32 | 2,27 | 2,28 | -0,21% | - |
| 08.09.2026 | 2,34 | 2,36 | 2,28 | 2,28 | -2,15% | 146.270,00 |
| 04.09.2026 | 2,25 | 2,35 | 2,25 | 2,33 | 1,30% | 136.101,00 |
| 03.09.2026 | 2,40 | 2,42 | 2,24 | 2,30 | -2,54% | 133.470,00 |
| 02.09.2026 | 2,27 | 2,41 | 2,27 | 2,36 | 3,06% | 488.943,00 |
| 01.09.2026 | 2,17 | 2,33 | 2,17 | 2,29 | 4,09% | 265.180,00 |
| 31.08.2026 | 2,18 | 2,27 | 2,18 | 2,20 | 0,46% | 314.529,00 |
| 28.08.2026 | 2,18 | 2,27 | 2,18 | 2,19 | 0,46% | 105.221,00 |
| 27.08.2026 | 2,21 | 2,22 | 2,15 | 2,18 | -1,36% | 90.083,00 |
| 26.08.2026 | 2,25 | 2,30 | 2,20 | 2,21 | -1,34% | 131.880,00 |
| 25.08.2026 | 2,17 | 2,27 | 2,16 | 2,24 | 3,23% | 171.712,00 |
| 24.08.2026 | 2,33 | 2,33 | 2,16 | 2,17 | -5,65% | 175.966,00 |
| 21.08.2026 | 2,25 | 2,37 | 2,22 | 2,30 | 3,14% | 210.872,00 |
| 20.08.2026 | 2,30 | 2,34 | 2,19 | 2,23 | -5,11% | 273.735,00 |
| 19.08.2026 | 2,29 | 2,45 | 2,24 | 2,35 | 8,29% | 548.324,00 |
| 18.08.2026 | 2,20 | 2,38 | 2,07 | 2,17 | -2,69% | 1.720.872,00 |
| 17.08.2026 | 2,11 | 2,25 | 2,03 | 2,23 | 5,19% | 396.466,00 |
| 14.08.2026 | 2,15 | 2,19 | 2,05 | 2,12 | -0,47% | 335.278,00 |
| 13.08.2026 | 2,17 | 2,25 | 2,12 | 2,13 | -1,84% | 350.610,00 |
| 12.08.2026 | 2,20 | 2,28 | 2,12 | 2,17 | -0,91% | 305.471,00 |
| 11.08.2026 | 2,36 | 2,39 | 2,12 | 2,19 | -4,37% | 439.994,00 |
| 10.08.2026 | 2,45 | 2,49 | 2,29 | 2,29 | -4,98% | 225.954,00 |
| 07.08.2026 | 2,54 | 2,56 | 2,41 | 2,41 | -6,23% | 183.684,00 |
| 06.08.2026 | 2,55 | 2,64 | 2,51 | 2,57 | 0,39% | 271.812,00 |
| 05.08.2026 | 2,50 | 2,57 | 2,50 | 2,56 | 2,81% | 120.318,00 |
| 04.08.2026 | 2,47 | 2,55 | 2,47 | 2,49 | 1,22% | 161.326,00 |
| 03.08.2026 | 2,42 | 2,53 | 2,39 | 2,46 | 2,93% | 87.429,00 |
| 31.07.2026 | 2,45 | 2,51 | 2,38 | 2,39 | -2,85% | 126.823,00 |
| 30.07.2026 | 2,47 | 2,53 | 2,40 | 2,46 | 2,50% | 163.220,00 |
| 29.07.2026 | 2,56 | 2,60 | 2,40 | 2,40 | -7,34% | 153.045,00 |
| 28.07.2026 | 2,65 | 2,70 | 2,54 | 2,59 | -1,52% | 282.239,00 |
| 27.07.2026 | 2,57 | 2,67 | 2,57 | 2,63 | 2,33% | 177.750,00 |
| 24.07.2026 | 2,53 | 2,58 | 2,50 | 2,57 | 1,58% | 220.795,00 |
| 23.07.2026 | 2,61 | 2,61 | 2,51 | 2,53 | -2,69% | 169.708,00 |
| 22.07.2026 | 2,59 | 2,64 | 2,57 | 2,60 | 2,77% | 124.903,00 |
| 21.07.2026 | 2,54 | 2,64 | 2,53 | 2,53 | 1,20% | 196.373,00 |
| 20.07.2026 | 2,60 | 2,63 | 2,50 | 2,50 | -4,21% | 213.797,00 |
| 17.07.2026 | 2,66 | 2,79 | 2,60 | 2,61 | -2,97% | 50.360,00 |
| 16.07.2026 | 2,68 | 2,77 | 2,67 | 2,69 | 0,37% | 93.926,00 |
| 15.07.2026 | 2,66 | 2,73 | 2,66 | 2,68 | 1,52% | 79.783,00 |
| 14.07.2026 | 2,71 | 2,71 | 2,63 | 2,64 | -0,75% | 81.783,00 |
| 13.07.2026 | 2,70 | 2,81 | 2,65 | 2,66 | -0,75% | 217.577,00 |
| 10.07.2026 | 2,68 | 2,74 | 2,60 | 2,68 | 0,75% | 139.054,00 |
| 09.07.2026 | 2,58 | 2,73 | 2,56 | 2,66 | 2,70% | 232.154,00 |
| 08.07.2026 | 2,94 | 2,94 | 2,56 | 2,59 | -12,79% | 289.397,00 |
| 07.07.2026 | 3,11 | 3,19 | 2,93 | 2,97 | -4,50% | 232.317,00 |
| 06.07.2026 | 3,16 | 3,23 | 3,04 | 3,11 | -1,58% | 258.176,00 |
| 02.07.2026 | 2,91 | 3,23 | 2,89 | 3,16 | 9,34% | 496.961,00 |
| 01.07.2026 | 2,81 | 2,91 | 2,75 | 2,89 | 3,21% | 320.978,00 |
| 30.06.2026 | 2,70 | 2,88 | 2,67 | 2,80 | 3,32% | 380.299,00 |
| 29.06.2026 | 2,69 | 2,88 | 2,63 | 2,71 | 3,04% | 443.276,00 |
| 26.06.2026 | 2,68 | 2,76 | 2,58 | 2,63 | -2,59% | 3.535.290,00 |
| 25.06.2026 | 2,62 | 2,72 | 2,54 | 2,70 | 2,66% | 334.049,00 |
| 24.06.2026 | 2,58 | 2,74 | 2,56 | 2,63 | 2,73% | 508.759,00 |
| 23.06.2026 | 2,48 | 2,63 | 2,41 | 2,56 | 0,39% | 204.292,00 |
| 22.06.2026 | 2,63 | 2,71 | 2,41 | 2,55 | -3,49% | 437.854,00 |
| 19.06.2026 | 2,64 | 2,65 | 2,64 | 2,64 | -0,29% | - |
| 18.06.2026 | 2,61 | 2,66 | 2,54 | 2,65 | 2,32% | 652.805,00 |
| 17.06.2026 | 2,74 | 2,76 | 2,54 | 2,59 | -1,89% | 299.860,00 |
| 16.06.2026 | 2,77 | 2,79 | 2,63 | 2,64 | -4,00% | 259.915,00 |
| 15.06.2026 | 2,95 | 3,05 | 2,73 | 2,75 | -6,14% | 245.964,00 |
| 12.06.2026 | 2,77 | 2,97 | 2,77 | 2,93 | 6,16% | 215.257,00 |
| 11.06.2026 | 2,93 | 2,94 | 2,67 | 2,76 | -5,80% | 303.119,00 |
| 10.06.2026 | 3,00 | 3,08 | 2,82 | 2,93 | -2,01% | 644.391,00 |
| 09.06.2026 | 2,72 | 3,15 | 2,70 | 2,99 | 12,41% | 1.044.543,00 |
| 08.06.2026 | 2,68 | 2,76 | 2,57 | 2,66 | 0,00% | 367.263,00 |
| 05.06.2026 | 2,57 | 2,90 | 2,53 | 2,66 | 5,98% | 970.729,00 |
| 04.06.2026 | 2,50 | 2,53 | 2,44 | 2,51 | 1,62% | 298.171,00 |
| 03.06.2026 | 2,58 | 2,60 | 2,46 | 2,47 | -5,00% | 338.373,00 |
| 02.06.2026 | 2,60 | 2,64 | 2,57 | 2,60 | 0,00% | 173.497,00 |
| 01.06.2026 | 2,63 | 2,68 | 2,57 | 2,60 | 0,78% | 305.027,00 |
| 29.05.2026 | 2,72 | 2,73 | 2,58 | 2,58 | -5,15% | 423.835,00 |
| 28.05.2026 | 2,61 | 2,74 | 2,54 | 2,72 | 5,02% | 293.094,00 |
| 27.05.2026 | 2,66 | 2,71 | 2,55 | 2,59 | -2,26% | 262.260,00 |
| 26.05.2026 | 2,83 | 2,85 | 2,60 | 2,65 | -5,69% | 389.728,00 |
| 22.05.2026 | 2,89 | 2,96 | 2,80 | 2,81 | -1,75% | 267.013,00 |
| 21.05.2026 | 2,83 | 2,98 | 2,78 | 2,86 | 0,00% | 261.366,00 |
| 20.05.2026 | 2,85 | 3,04 | 2,70 | 2,86 | 7,12% | 387.464,00 |
| 19.05.2026 | 2,69 | 2,70 | 2,61 | 2,67 | -1,48% | 159.627,00 |
| 18.05.2026 | 2,76 | 2,78 | 2,70 | 2,71 | -1,45% | 123.347,00 |
| 15.05.2026 | 2,85 | 2,89 | 2,75 | 2,75 | -5,50% | 104.483,00 |
| 14.05.2026 | 2,95 | 2,98 | 2,88 | 2,91 | -1,36% | 179.754,00 |
| 13.05.2026 | 3,01 | 3,01 | 2,88 | 2,95 | 0,68% | 191.019,00 |
| 12.05.2026 | 2,91 | 2,98 | 2,85 | 2,93 | 0,34% | 225.607,00 |
| 11.05.2026 | 3,10 | 3,20 | 2,85 | 2,92 | -3,63% | 311.582,00 |
| 08.05.2026 | 3,00 | 3,11 | 2,84 | 3,03 | 1,68% | 344.105,00 |
| 07.05.2026 | 2,93 | 3,40 | 2,89 | 2,98 | 2,41% | 441.405,00 |
| 06.05.2026 | 2,94 | 2,98 | 2,82 | 2,91 | -1,36% | 219.623,00 |
| 05.05.2026 | 2,69 | 2,96 | 2,68 | 2,95 | 10,49% | 222.008,00 |
| 04.05.2026 | 2,89 | 2,96 | 2,65 | 2,67 | -7,93% | 188.318,00 |
| 01.05.2026 | 2,87 | 2,91 | 2,82 | 2,90 | 0,69% | 88.577,00 |
| 30.04.2026 | 2,82 | 2,91 | 2,82 | 2,88 | 1,05% | 150.184,00 |
| 29.04.2026 | 2,85 | 2,87 | 2,77 | 2,85 | 0,00% | 125.551,00 |
| 28.04.2026 | 2,96 | 2,98 | 2,83 | 2,85 | -3,72% | 154.029,00 |
| 27.04.2026 | 2,94 | 3,01 | 2,82 | 2,96 | 0,00% | 203.797,00 |
| 24.04.2026 | 2,79 | 3,00 | 2,74 | 2,96 | 6,47% | 186.093,00 |
| 23.04.2026 | 2,77 | 2,82 | 2,74 | 2,78 | 0,00% | 108.184,00 |
| 22.04.2026 | 2,83 | 2,93 | 2,75 | 2,78 | 0,72% | 192.389,00 |
| 21.04.2026 | 2,97 | 3,01 | 2,75 | 2,76 | -7,07% | 308.342,00 |
| 20.04.2026 | 2,63 | 3,00 | 2,62 | 2,97 | 12,50% | 461.905,00 |