Echtzeit-Aktienkurs American Vanguard Corp.
Bid:
Ask:
Aktienkurse zur American Vanguard Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 19,55 | 20,00 | 19,41 | 19,56 | -1,81% | - |
| 25.02.2021 | 19,76 | 20,13 | 19,73 | 19,92 | -1,04% | - |
| 24.02.2021 | 20,14 | 20,41 | 19,98 | 20,13 | 1,90% | - |
| 23.02.2021 | 19,61 | 19,93 | 19,37 | 19,75 | 0,30% | - |
| 22.02.2021 | 19,24 | 19,80 | 19,14 | 19,69 | 3,20% | - |
| 19.02.2021 | 18,30 | 19,17 | 18,30 | 19,08 | 4,26% | - |
| 18.02.2021 | 18,18 | 18,39 | 18,09 | 18,30 | -0,25% | - |
| 17.02.2021 | 18,68 | 18,68 | 18,21 | 18,35 | -0,76% | - |
| 16.02.2021 | 18,82 | 18,83 | 18,36 | 18,49 | -1,12% | - |
| 12.02.2021 | 19,05 | 19,19 | 18,57 | 18,70 | -1,48% | - |
| 11.02.2021 | 19,29 | 19,39 | 18,62 | 18,98 | -0,08% | - |
| 10.02.2021 | 19,19 | 19,40 | 0,00 | 18,99 | -1,17% | - |
| 09.02.2021 | 18,34 | 19,35 | 18,31 | 19,22 | 4,43% | - |
| 08.02.2021 | 18,30 | 18,69 | 18,23 | 18,40 | 3,60% | - |
| 05.02.2021 | 17,32 | 17,77 | 17,26 | 17,76 | 2,45% | - |
| 04.02.2021 | 17,24 | 17,37 | 17,10 | 17,34 | 1,64% | - |
| 03.02.2021 | 17,20 | 17,20 | 16,88 | 17,06 | -1,30% | - |
| 02.02.2021 | 17,07 | 17,41 | 17,00 | 17,28 | 1,41% | - |
| 01.02.2021 | 16,78 | 17,06 | 16,57 | 17,04 | 2,19% | - |
| 29.01.2021 | 17,47 | 17,52 | 16,57 | 16,68 | -2,37% | - |
| 28.01.2021 | 17,38 | 17,42 | 16,71 | 17,08 | -0,52% | - |
| 27.01.2021 | 16,96 | 17,22 | 16,78 | 17,17 | -3,13% | - |
| 26.01.2021 | 18,28 | 18,36 | 17,65 | 17,73 | -4,03% | - |
| 25.01.2021 | 18,32 | 18,52 | 18,03 | 18,47 | 0,11% | - |
| 22.01.2021 | 17,92 | 18,49 | 17,88 | 18,45 | 3,36% | - |
| 21.01.2021 | 17,98 | 18,07 | 17,85 | 17,85 | -1,35% | - |
| 20.01.2021 | 18,16 | 18,16 | 17,86 | 18,10 | 1,15% | - |
| 19.01.2021 | 17,90 | 18,02 | 17,77 | 17,89 | 1,07% | - |
| 15.01.2021 | 17,54 | 17,70 | 17,35 | 17,70 | 0,45% | - |
| 14.01.2021 | 17,45 | 18,00 | 17,44 | 17,62 | 1,18% | - |
| 13.01.2021 | 17,16 | 17,44 | 17,09 | 17,42 | 1,81% | - |
| 12.01.2021 | 16,68 | 17,21 | 16,43 | 17,11 | 3,79% | - |
| 11.01.2021 | 16,63 | 16,68 | 16,43 | 16,48 | -1,44% | - |
| 08.01.2021 | 16,79 | 16,98 | 16,62 | 16,72 | -3,07% | - |
| 07.01.2021 | 17,48 | 17,55 | 17,00 | 17,25 | 0,12% | - |
| 06.01.2021 | 17,20 | 17,59 | 16,85 | 17,23 | 5,16% | - |
| 05.01.2021 | 16,13 | 16,60 | 16,13 | 16,39 | 3,38% | - |
| 04.01.2021 | 15,86 | 15,99 | 15,50 | 15,85 | 2,03% | - |
| 31.12.2020 | 15,62 | 15,79 | 15,42 | 15,54 | -0,51% | - |
| 30.12.2020 | 15,70 | 15,78 | 15,55 | 15,62 | 1,33% | - |
| 29.12.2020 | 15,65 | 15,70 | 15,19 | 15,41 | -1,38% | - |
| 28.12.2020 | 16,00 | 16,13 | 15,62 | 15,63 | 0,13% | - |
| 24.12.2020 | 15,65 | 15,69 | 15,54 | 15,61 | 0,19% | - |
| 23.12.2020 | 15,57 | 15,69 | 15,49 | 15,58 | 0,71% | - |
| 22.12.2020 | 15,03 | 15,99 | 14,99 | 15,47 | 2,49% | - |
| 21.12.2020 | 14,94 | 15,25 | 14,84 | 15,09 | -1,89% | - |
| 18.12.2020 | 15,85 | 15,98 | 15,33 | 15,38 | -2,50% | - |
| 17.12.2020 | 15,72 | 16,00 | 15,70 | 15,78 | 0,70% | - |
| 16.12.2020 | 16,00 | 16,10 | 15,34 | 15,67 | -3,48% | - |
| 15.12.2020 | 16,36 | 16,72 | 16,16 | 16,23 | -0,40% | - |
| 14.12.2020 | 16,54 | 16,57 | 16,10 | 16,30 | -0,31% | - |
| 11.12.2020 | 16,53 | 16,55 | 16,08 | 16,35 | 0,03% | - |
| 10.12.2020 | 16,14 | 16,39 | 16,10 | 16,34 | 0,18% | - |
| 09.12.2020 | 16,25 | 16,44 | 15,99 | 16,31 | 2,87% | - |
| 08.12.2020 | 15,81 | 16,00 | 15,54 | 15,86 | 1,34% | - |
| 07.12.2020 | 15,57 | 15,81 | 15,44 | 15,65 | -0,26% | - |
| 04.12.2020 | 15,63 | 15,84 | 15,41 | 15,69 | 2,65% | - |
| 03.12.2020 | 15,28 | 15,47 | 15,22 | 15,28 | -0,07% | - |
| 02.12.2020 | 15,12 | 15,42 | 14,93 | 15,29 | -0,59% | - |
| 01.12.2020 | 15,50 | 15,51 | 15,20 | 15,38 | 1,55% | - |
| 30.11.2020 | 15,20 | 15,45 | 15,14 | 15,15 | -2,79% | - |
| 27.11.2020 | 15,35 | 15,69 | 15,18 | 15,58 | 0,06% | - |
| 25.11.2020 | 15,74 | 15,81 | 15,47 | 15,57 | -0,95% | - |
| 24.11.2020 | 15,30 | 16,03 | 15,18 | 15,72 | 5,15% | - |
| 23.11.2020 | 15,02 | 15,15 | 14,88 | 14,95 | 0,78% | - |
| 20.11.2020 | 14,70 | 15,01 | 14,66 | 14,84 | 0,64% | - |
| 19.11.2020 | 14,72 | 14,86 | 14,53 | 14,74 | 0,41% | - |
| 18.11.2020 | 14,72 | 14,94 | 14,57 | 14,68 | -0,94% | - |
| 17.11.2020 | 14,65 | 14,94 | 14,53 | 14,82 | 0,34% | - |
| 16.11.2020 | 14,92 | 15,22 | 14,60 | 14,77 | 2,14% | - |
| 13.11.2020 | 14,29 | 14,59 | 14,22 | 14,46 | 3,80% | - |
| 12.11.2020 | 14,12 | 14,17 | 13,51 | 13,93 | -1,80% | - |
| 11.11.2020 | 14,33 | 14,42 | 14,07 | 14,19 | -1,90% | - |
| 10.11.2020 | 13,51 | 14,62 | 0,00 | 14,46 | 1,87% | - |
| 09.11.2020 | 14,22 | 14,76 | 14,08 | 14,20 | 6,49% | - |
| 06.11.2020 | 15,12 | 15,12 | 12,94 | 13,33 | -0,19% | - |
| 05.11.2020 | 13,17 | 13,49 | 13,12 | 13,36 | 3,37% | - |
| 04.11.2020 | 12,79 | 13,41 | 12,77 | 12,92 | -4,37% | - |
| 03.11.2020 | 13,25 | 13,56 | 12,93 | 13,51 | 3,96% | - |
| 02.11.2020 | 13,19 | 13,45 | 12,84 | 13,00 | 0,85% | - |
| 30.10.2020 | 13,44 | 13,49 | 12,75 | 12,89 | -4,27% | - |
| 29.10.2020 | 13,23 | 13,76 | 13,18 | 13,46 | 1,28% | - |
| 28.10.2020 | 13,36 | 13,51 | 13,23 | 13,29 | -2,89% | - |
| 27.10.2020 | 13,89 | 13,91 | 13,52 | 13,69 | -2,39% | - |
| 26.10.2020 | 14,13 | 14,15 | 13,85 | 14,02 | -2,13% | - |
| 23.10.2020 | 14,44 | 14,54 | 14,14 | 14,33 | -1,41% | - |
| 22.10.2020 | 14,19 | 14,64 | 13,99 | 14,53 | 2,14% | - |
| 21.10.2020 | 14,25 | 14,47 | 14,01 | 14,23 | -0,14% | - |
| 20.10.2020 | 14,75 | 14,83 | 14,21 | 14,25 | -1,59% | - |
| 19.10.2020 | 14,98 | 14,98 | 14,43 | 14,48 | -1,13% | - |
| 16.10.2020 | 14,29 | 14,89 | 14,28 | 14,64 | 2,77% | - |
| 15.10.2020 | 14,36 | 14,69 | 14,14 | 14,25 | -1,72% | - |
| 14.10.2020 | 15,00 | 15,01 | 14,47 | 14,50 | -0,79% | - |
| 13.10.2020 | 14,91 | 15,13 | 14,56 | 14,61 | -3,50% | - |
| 12.10.2020 | 14,95 | 15,23 | 14,84 | 15,14 | 1,99% | - |
| 09.10.2020 | 14,80 | 15,16 | 14,70 | 14,85 | 1,30% | - |
| 08.10.2020 | 14,47 | 14,74 | 14,38 | 14,66 | 4,83% | - |
| 07.10.2020 | 14,05 | 14,14 | 13,73 | 13,98 | 0,22% | - |
| 06.10.2020 | 14,18 | 14,42 | 13,89 | 13,95 | -1,86% | - |
| 05.10.2020 | 13,68 | 14,22 | 13,68 | 14,22 | 7,45% | - |