5,160$
1,18%
Echtzeit-Aktienkurs American Vanguard Corp.
Bid:
Ask:
Aktienkurse zur American Vanguard Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 5,03 | 5,20 | 5,00 | 5,16 | 1,18% | 68.557,00 |
| 13.10.2025 | 5,11 | 5,20 | 5,03 | 5,10 | 1,19% | 124.904,00 |
| 10.10.2025 | 5,26 | 5,27 | 5,03 | 5,04 | -4,18% | 196.762,00 |
| 09.10.2025 | 5,19 | 5,28 | 5,17 | 5,26 | 1,74% | 143.862,00 |
| 08.10.2025 | 5,16 | 5,21 | 4,94 | 5,17 | 1,77% | 118.849,00 |
| 07.10.2025 | 5,20 | 5,34 | 5,06 | 5,08 | -2,12% | 110.240,00 |
| 06.10.2025 | 5,41 | 5,47 | 5,17 | 5,19 | -5,81% | 168.766,00 |
| 02.10.2025 | 5,52 | 5,57 | 5,43 | 5,51 | 0,92% | 137.362,00 |
| 01.10.2025 | 5,72 | 5,73 | 5,38 | 5,46 | -4,88% | 173.413,00 |
| 30.09.2025 | 5,82 | 5,89 | 5,64 | 5,74 | 0,17% | 108.853,00 |
| 29.09.2025 | 5,85 | 5,92 | 5,62 | 5,73 | -1,38% | 173.905,00 |
| 26.09.2025 | 5,56 | 5,83 | 5,56 | 5,81 | 3,38% | 123.694,00 |
| 25.09.2025 | 5,75 | 5,82 | 5,54 | 5,62 | -2,26% | 183.104,00 |
| 24.09.2025 | 5,64 | 5,78 | 5,49 | 5,75 | 1,95% | 216.794,00 |
| 23.09.2025 | 5,52 | 5,76 | 5,48 | 5,64 | 2,73% | 216.126,00 |
| 22.09.2025 | 5,35 | 5,58 | 5,31 | 5,49 | 1,67% | 208.802,00 |
| 19.09.2025 | 5,76 | 5,77 | 5,37 | 5,40 | -6,90% | 370.571,00 |
| 18.09.2025 | 5,63 | 5,80 | 5,55 | 5,80 | 3,39% | 173.132,00 |
| 17.09.2025 | 5,55 | 5,75 | 5,53 | 5,61 | 0,90% | 234.680,00 |
| 16.09.2025 | 5,59 | 5,59 | 5,41 | 5,56 | -0,18% | 149.591,00 |
| 15.09.2025 | 5,63 | 5,73 | 5,48 | 5,57 | -0,89% | 155.084,00 |
| 12.09.2025 | 5,62 | 5,65 | 5,43 | 5,62 | 0,36% | 185.342,00 |
| 11.09.2025 | 5,37 | 5,60 | 5,33 | 5,60 | 4,48% | 153.753,00 |
| 10.09.2025 | 5,37 | 5,39 | 5,24 | 5,36 | -0,56% | 147.651,00 |
| 09.09.2025 | 5,71 | 5,73 | 5,33 | 5,39 | -5,77% | 215.022,00 |
| 08.09.2025 | 5,66 | 5,74 | 5,54 | 5,72 | 2,33% | 200.249,00 |
| 05.09.2025 | 5,50 | 5,84 | 5,47 | 5,59 | 2,76% | 204.716,00 |
| 04.09.2025 | 5,42 | 5,51 | 5,30 | 5,44 | 0,74% | 107.631,00 |
| 03.09.2025 | 5,46 | 5,48 | 5,32 | 5,40 | 0,00% | 138.473,00 |
| 02.09.2025 | 5,30 | 5,44 | 5,27 | 5,40 | 0,00% | 197.608,00 |
| 29.08.2025 | 5,29 | 5,45 | 5,21 | 5,40 | 2,66% | 107.586,00 |
| 28.08.2025 | 5,50 | 5,50 | 5,22 | 5,26 | -2,59% | 124.535,00 |
| 27.08.2025 | 5,23 | 5,53 | 5,20 | 5,40 | 2,86% | 149.643,00 |
| 26.08.2025 | 5,07 | 5,26 | 5,07 | 5,25 | 2,14% | 122.209,00 |
| 25.08.2025 | 5,44 | 5,46 | 5,13 | 5,14 | -5,51% | 124.049,00 |
| 22.08.2025 | 5,05 | 5,44 | 5,05 | 5,44 | 8,37% | 232.287,00 |
| 21.08.2025 | 5,11 | 5,17 | 5,00 | 5,02 | -3,09% | 117.990,00 |
| 20.08.2025 | 5,26 | 5,35 | 5,15 | 5,18 | -0,58% | 142.226,00 |
| 19.08.2025 | 5,28 | 5,28 | 5,13 | 5,21 | -0,76% | 175.875,00 |
| 18.08.2025 | 5,22 | 5,37 | 5,18 | 5,25 | 0,96% | 166.977,00 |
| 15.08.2025 | 5,45 | 5,47 | 5,14 | 5,20 | -3,88% | 283.991,00 |
| 14.08.2025 | 5,18 | 5,42 | 5,09 | 5,41 | 2,66% | 490.720,00 |
| 13.08.2025 | 5,11 | 5,27 | 5,03 | 5,27 | 3,33% | 251.824,00 |
| 12.08.2025 | 4,75 | 5,25 | 4,74 | 5,10 | 8,51% | 344.469,00 |
| 11.08.2025 | 4,63 | 4,77 | 4,60 | 4,70 | 1,08% | 171.453,00 |
| 08.08.2025 | 4,61 | 4,76 | 4,60 | 4,65 | 2,42% | 172.251,00 |
| 07.08.2025 | 4,53 | 4,58 | 4,35 | 4,54 | 2,25% | 203.194,00 |
| 06.08.2025 | 4,56 | 4,62 | 4,36 | 4,44 | -2,84% | 240.304,00 |
| 05.08.2025 | 4,43 | 4,81 | 4,38 | 4,57 | 5,06% | 387.683,00 |
| 04.08.2025 | 4,23 | 4,56 | 4,22 | 4,35 | 3,33% | 469.083,00 |
| 01.08.2025 | 3,68 | 4,37 | 3,62 | 4,21 | 9,07% | 601.175,00 |
| 31.07.2025 | 3,33 | 4,02 | 3,29 | 3,86 | 14,88% | 894.992,00 |
| 30.07.2025 | 3,44 | 3,46 | 3,34 | 3,36 | -2,33% | 248.355,00 |
| 29.07.2025 | 3,63 | 3,64 | 3,43 | 3,44 | -5,23% | 166.341,00 |
| 28.07.2025 | 3,76 | 3,76 | 3,55 | 3,63 | -2,68% | 168.787,00 |
| 25.07.2025 | 3,58 | 3,80 | 3,53 | 3,73 | 3,32% | 189.931,00 |
| 24.07.2025 | 3,67 | 3,71 | 3,55 | 3,61 | -3,22% | 259.502,00 |
| 23.07.2025 | 3,53 | 3,73 | 3,51 | 3,73 | 6,27% | 448.319,00 |
| 22.07.2025 | 3,55 | 3,69 | 3,51 | 3,51 | -0,57% | 230.044,00 |
| 21.07.2025 | 3,51 | 3,59 | 3,48 | 3,53 | 1,73% | 202.728,00 |
| 18.07.2025 | 3,59 | 3,59 | 3,42 | 3,47 | -2,53% | 199.669,00 |
| 17.07.2025 | 3,64 | 3,70 | 3,56 | 3,56 | -2,20% | 162.501,00 |
| 16.07.2025 | 3,69 | 3,80 | 3,62 | 3,64 | 0,28% | 169.959,00 |
| 15.07.2025 | 3,78 | 3,78 | 3,62 | 3,63 | -3,97% | 244.156,00 |
| 14.07.2025 | 3,92 | 3,95 | 3,76 | 3,78 | -4,06% | 210.196,00 |
| 11.07.2025 | 4,00 | 4,03 | 3,76 | 3,94 | -0,76% | 285.149,00 |
| 10.07.2025 | 4,13 | 4,22 | 3,95 | 3,97 | -5,25% | 205.945,00 |
| 09.07.2025 | 4,07 | 4,25 | 4,00 | 4,19 | 2,20% | 188.739,00 |
| 08.07.2025 | 3,99 | 4,17 | 3,99 | 4,10 | 2,76% | 138.206,00 |
| 07.07.2025 | 4,11 | 4,14 | 3,90 | 3,99 | -3,86% | 184.966,00 |
| 03.07.2025 | 4,07 | 4,16 | 4,02 | 4,15 | 2,98% | 118.622,00 |
| 02.07.2025 | 3,99 | 4,10 | 3,95 | 4,03 | 1,00% | 145.197,00 |
| 01.07.2025 | 3,86 | 4,12 | 3,84 | 3,99 | 1,79% | 601.382,00 |
| 30.06.2025 | 3,99 | 3,99 | 3,76 | 3,92 | -0,25% | 179.081,00 |
| 27.06.2025 | 3,84 | 3,96 | 3,71 | 3,93 | 4,24% | 394.449,00 |
| 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% | 153.172,00 |
| 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% | 216.646,00 |
| 20.06.2025 | 4,00 | 4,02 | 3,67 | 3,70 | -6,80% | 451.108,00 |
| 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% | 153.691,00 |
| 16.06.2025 | 4,06 | 4,32 | 3,92 | 3,99 | -4,77% | 315.197,00 |
| 13.06.2025 | 4,51 | 4,51 | 4,17 | 4,19 | -7,30% | 134.264,00 |
| 12.06.2025 | 4,64 | 4,65 | 4,47 | 4,52 | -1,95% | 131.366,00 |
| 11.06.2025 | 4,65 | 4,74 | 4,56 | 4,61 | 1,32% | 173.428,00 |
| 10.06.2025 | 4,45 | 4,70 | 4,40 | 4,55 | 2,02% | 221.776,00 |
| 09.06.2025 | 4,84 | 4,91 | 4,46 | 4,46 | -9,72% | 374.990,00 |
| 06.06.2025 | 4,56 | 5,00 | 4,21 | 4,94 | 1,65% | 537.659,00 |
| 05.06.2025 | 4,69 | 4,94 | 4,60 | 4,86 | 4,29% | 148.725,00 |
| 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% | 254.923,00 |
| 02.06.2025 | 4,85 | 4,91 | 4,56 | 4,61 | -6,30% | 289.450,00 |
| 30.05.2025 | 4,43 | 4,99 | 4,36 | 4,92 | 11,06% | 315.303,00 |
| 29.05.2025 | 4,20 | 4,47 | 4,20 | 4,43 | 0,23% | 163.132,00 |
| 28.05.2025 | 4,44 | 4,52 | 4,40 | 4,42 | -1,12% | 109.342,00 |
| 27.05.2025 | 4,25 | 4,50 | 4,18 | 4,47 | 7,97% | 109.363,00 |
| 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 |