0,947€
6,64%
Echtzeit-Aktienkurs American Vanguard Corp
Bid:
Ask:
Aktienkurse zur American Vanguard Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 0,88 | 0,88 | 0,88 | 0,88 | -0,68% | - |
| 19.10.2026 | 0,89 | 0,89 | 0,89 | 0,89 | -13,37% | - |
| 16.10.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 9,98% | - |
| 15.10.2026 | 0,93 | 0,93 | 0,93 | 0,93 | -17,89% | - |
| 14.10.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -10,63% | - |
| 13.10.2026 | 1,26 | 1,27 | 1,26 | 1,27 | -7,30% | 4.076,00 |
| 12.10.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -4,86% | - |
| 09.10.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 08.10.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 07.10.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -1,36% | - |
| 06.10.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -6,07% | - |
| 05.10.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 5,39% | - |
| 02.10.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 0,34% | - |
| 01.10.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | - |
| 30.09.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | - |
| 29.09.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -4,67% | - |
| 28.09.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 25.09.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -6,69% | - |
| 24.09.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -2,27% | - |
| 23.09.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -0,85% | - |
| 22.09.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -8,74% | - |
| 21.09.2026 | 1,83 | 1,95 | 1,83 | 1,95 | 6,28% | 250,00 |
| 18.09.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 1,39% | - |
| 17.09.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -5,00% | - |
| 16.09.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 1,60% | - |
| 15.09.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -1,32% | - |
| 14.09.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 0,53% | - |
| 11.09.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 1,07% | - |
| 10.09.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -1,84% | - |
| 09.09.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 0,26% | - |
| 08.09.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -3,56% | - |
| 07.09.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 3,69% | - |
| 04.09.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -9,33% | - |
| 03.09.2026 | 2,09 | 2,09 | 2,09 | 2,09 | 9,71% | 15,00 |
| 02.09.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 5,25% | - |
| 01.09.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -1,09% | - |
| 31.08.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 1,95% | - |
| 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 | 2,74% | - |
| 10.07.2026 | 2,19 | 2,19 | 2,19 | 2,19 | 3,30% | - |
| 09.07.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -13,82% | - |
| 08.07.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -6,11% | - |
| 07.07.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 06.07.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -2,99% | - |
| 03.07.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 10,74% | - |
| 02.07.2026 | 2,45 | 2,45 | 2,42 | 2,42 | 4,31% | 200,00 |
| 01.07.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 3,57% | - |
| 30.06.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -1,32% | - |
| 29.06.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 3,65% | - |
| 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% | - |