9,570$
0,63%
Echtzeit-Aktienkurs American Vanguard Corp
Bid:
Ask:
Aktienkurse zur American Vanguard Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 141.117,00 |
| 24.07.2024 | 9,30 | 9,53 | 9,11 | 9,15 | -1,72% | 107.083,00 |
| 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% | 163.174,00 |
| 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% | 221.538,00 |
| 16.07.2024 | 8,69 | 9,26 | 8,64 | 9,23 | 7,20% | 277.019,00 |
| 15.07.2024 | 8,51 | 8,62 | 8,26 | 8,61 | 1,53% | 263.487,00 |
| 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% | 405.472,00 |
| 10.07.2024 | 8,25 | 8,25 | 7,94 | 8,01 | -2,67% | 254.823,00 |
| 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% | 405.483,00 |
| 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% | 367.241,00 |
| 01.07.2024 | 8,60 | 8,69 | 8,34 | 8,43 | -1,98% | 324.401,00 |
| 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% | 149.522,00 |
| 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% | 139.284,00 |
| 24.06.2024 | 8,84 | 8,88 | 8,67 | 8,67 | -1,37% | 214.166,00 |
| 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% | 150.638,00 |
| 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% | 232.974,00 |
| 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% | 264.101,00 |
| 11.06.2024 | 8,58 | 8,82 | 8,53 | 8,82 | 2,08% | 162.481,00 |
| 10.06.2024 | 8,61 | 8,71 | 8,46 | 8,64 | -0,35% | 135.023,00 |
| 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% | 135.471,00 |
| 04.06.2024 | 8,67 | 8,74 | 8,47 | 8,70 | -0,68% | 392.792,00 |
| 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% | 346.639,00 |
| 29.05.2024 | 8,92 | 9,09 | 8,89 | 8,94 | -1,32% | 165.235,00 |
| 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% | 241.660,00 |
| 22.05.2024 | 8,95 | 9,18 | 8,94 | 9,16 | 1,44% | 209.595,00 |
| 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% | 380.796,00 |
| 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% | 344.819,00 |
| 15.05.2024 | 8,86 | 9,16 | 8,64 | 8,74 | 1,04% | 494.487,00 |
| 14.05.2024 | 9,40 | 9,53 | 8,57 | 8,65 | -6,69% | 555.336,00 |
| 13.05.2024 | 9,18 | 9,68 | 9,13 | 9,27 | 1,42% | 407.221,00 |
| 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% | 163.688,00 |
| 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% | 123.806,00 |
| 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% | 197.339,00 |
| 29.04.2024 | 11,55 | 11,78 | 11,55 | 11,65 | 1,57% | 88.069,00 |
| 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% | 139.462,00 |
| 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% | 150.526,00 |
| 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 |
| 15.04.2024 | 12,02 | 12,03 | 11,61 | 11,61 | -0,68% | 167.224,00 |
| 12.04.2024 | 12,12 | 12,12 | 11,63 | 11,69 | -3,71% | 143.120,00 |
| 11.04.2024 | 12,03 | 12,17 | 11,96 | 12,14 | 0,75% | 108.349,00 |
| 10.04.2024 | 12,37 | 12,42 | 11,89 | 12,05 | -5,04% | 160.638,00 |
| 09.04.2024 | 12,60 | 12,71 | 12,55 | 12,69 | 1,52% | 108.105,00 |
| 08.04.2024 | 12,65 | 12,74 | 12,47 | 12,50 | 0,08% | 103.794,00 |
| 05.04.2024 | 12,38 | 12,60 | 12,38 | 12,49 | 0,81% | 469.604,00 |
| 04.04.2024 | 12,93 | 12,93 | 12,39 | 12,39 | -2,75% | 114.127,00 |
| 03.04.2024 | 12,60 | 12,88 | 12,59 | 12,74 | 0,47% | 93.762,00 |
| 02.04.2024 | 12,70 | 12,92 | 12,41 | 12,68 | -0,94% | 169.019,00 |
| 01.04.2024 | 13,03 | 13,13 | 12,79 | 12,80 | -1,16% | 411.371,00 |
| 28.03.2024 | 12,69 | 13,03 | 12,66 | 12,95 | 2,37% | 174.037,00 |
| 27.03.2024 | 12,40 | 12,75 | 12,40 | 12,65 | 2,60% | 158.701,00 |
| 26.03.2024 | 12,72 | 12,72 | 12,32 | 12,33 | -2,30% | 180.792,00 |
| 25.03.2024 | 12,73 | 12,95 | 12,61 | 12,62 | 0,00% | 124.438,00 |
| 22.03.2024 | 12,81 | 12,81 | 12,62 | 12,62 | -1,33% | 137.017,00 |
| 21.03.2024 | 13,13 | 13,17 | 12,66 | 12,79 | -2,37% | 192.187,00 |
| 20.03.2024 | 12,30 | 13,25 | 12,30 | 13,10 | 7,03% | 301.365,00 |
| 19.03.2024 | 11,60 | 12,42 | 11,58 | 12,24 | 4,70% | 324.025,00 |
| 18.03.2024 | 12,80 | 12,90 | 11,57 | 11,69 | -9,38% | 373.707,00 |
| 15.03.2024 | 13,30 | 14,28 | 12,45 | 12,90 | 21,81% | 963.578,00 |
| 14.03.2024 | 11,24 | 11,24 | 10,57 | 10,59 | -5,36% | 233.676,00 |
| 13.03.2024 | 10,82 | 11,19 | 10,75 | 11,19 | 3,42% | 167.663,00 |
| 12.03.2024 | 10,83 | 10,87 | 10,70 | 10,82 | -0,28% | 92.761,00 |
| 11.03.2024 | 10,76 | 10,93 | 10,68 | 10,85 | 0,18% | 121.131,00 |
| 08.03.2024 | 11,26 | 11,30 | 10,81 | 10,83 | -2,61% | 85.326,00 |
| 07.03.2024 | 10,95 | 11,23 | 10,95 | 11,12 | 2,87% | 212.140,00 |
| 06.03.2024 | 10,84 | 10,92 | 10,73 | 10,81 | 0,75% | 113.532,00 |
| 05.03.2024 | 10,67 | 10,86 | 10,67 | 10,73 | -0,56% | 98.539,00 |