4,490$
2,05%
Echtzeit-Aktienkurs American Vanguard Corp.
Bid:
Ask:
Aktienkurse zur American Vanguard Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 4,37 | 4,60 | 4,37 | 4,48 | 1,82% | 150.860,00 |
| 25.11.2025 | 4,31 | 4,43 | 4,28 | 4,40 | 1,38% | 189.525,00 |
| 24.11.2025 | 4,30 | 4,37 | 4,19 | 4,34 | 0,46% | 187.562,00 |
| 21.11.2025 | 4,40 | 4,46 | 4,29 | 4,32 | -0,46% | 263.809,00 |
| 20.11.2025 | 4,44 | 4,47 | 4,29 | 4,34 | -1,59% | 246.528,00 |
| 19.11.2025 | 4,69 | 4,72 | 4,40 | 4,41 | -6,77% | 208.108,00 |
| 18.11.2025 | 4,80 | 4,82 | 4,61 | 4,73 | -1,46% | 225.242,00 |
| 17.11.2025 | 5,02 | 5,08 | 4,79 | 4,80 | -5,51% | 198.472,00 |
| 14.11.2025 | 5,07 | 5,11 | 4,99 | 5,08 | -0,20% | 174.446,00 |
| 13.11.2025 | 5,07 | 5,14 | 5,00 | 5,09 | 1,19% | 194.347,00 |
| 12.11.2025 | 4,87 | 5,09 | 4,80 | 5,03 | 3,29% | 158.973,00 |
| 11.11.2025 | 4,99 | 5,06 | 4,73 | 4,87 | -3,75% | 197.207,00 |
| 10.11.2025 | 5,01 | 5,13 | 4,90 | 5,06 | -0,78% | 219.800,00 |
| 07.11.2025 | 4,83 | 5,15 | 4,83 | 5,10 | 3,03% | 204.102,00 |
| 06.11.2025 | 5,01 | 5,05 | 4,85 | 4,95 | -1,39% | 170.510,00 |
| 05.11.2025 | 4,74 | 5,04 | 4,71 | 5,02 | 6,36% | 194.612,00 |
| 04.11.2025 | 4,57 | 4,79 | 4,51 | 4,72 | 1,07% | 147.547,00 |
| 03.11.2025 | 4,50 | 4,71 | 4,39 | 4,67 | 4,47% | 205.503,00 |
| 31.10.2025 | 4,60 | 4,61 | 4,40 | 4,47 | -3,66% | 258.083,00 |
| 30.10.2025 | 4,46 | 4,82 | 4,45 | 4,64 | 1,09% | 134.230,00 |
| 29.10.2025 | 4,87 | 4,88 | 4,52 | 4,59 | -6,33% | 299.795,00 |
| 28.10.2025 | 5,12 | 5,14 | 4,89 | 4,90 | -2,78% | 116.345,00 |
| 27.10.2025 | 5,45 | 5,45 | 4,97 | 5,04 | -5,79% | 217.067,00 |
| 24.10.2025 | 5,33 | 5,41 | 5,22 | 5,35 | 1,90% | 96.110,00 |
| 23.10.2025 | 5,24 | 5,35 | 5,20 | 5,25 | 0,38% | 104.310,00 |
| 22.10.2025 | 5,26 | 5,30 | 5,14 | 5,23 | -1,13% | 90.380,00 |
| 21.10.2025 | 5,24 | 5,29 | 5,18 | 5,29 | 0,38% | 74.605,00 |
| 20.10.2025 | 5,29 | 5,35 | 5,24 | 5,27 | 0,96% | 98.806,00 |
| 17.10.2025 | 5,32 | 5,34 | 5,18 | 5,22 | -2,43% | 110.492,00 |
| 16.10.2025 | 5,32 | 5,36 | 5,15 | 5,35 | 0,56% | 180.425,00 |
| 15.10.2025 | 5,12 | 5,34 | 5,06 | 5,32 | 3,10% | 137.040,00 |
| 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% | 196.781,00 |
| 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 | -4,24% | 168.766,00 |
| 03.10.2025 | 5,58 | 5,60 | 5,42 | 5,42 | -1,63% | 13.359,00 |
| 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 | 5,61 | 5,83 | 5,56 | 5,81 | 3,38% | 123.698,00 |
| 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 | 5,75 | 5,77 | 5,37 | 5,40 | -6,90% | 381.738,00 |
| 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% | 155.193,00 |
| 12.09.2025 | 5,57 | 5,65 | 5,43 | 5,62 | 0,36% | 187.610,00 |
| 11.09.2025 | 5,33 | 5,60 | 5,33 | 5,60 | 4,48% | 154.153,00 |
| 10.09.2025 | 5,36 | 5,39 | 5,24 | 5,36 | -0,56% | 147.706,00 |
| 09.09.2025 | 5,73 | 5,73 | 5,33 | 5,39 | -5,77% | 215.063,00 |
| 08.09.2025 | 5,62 | 5,74 | 5,54 | 5,72 | 2,33% | 200.761,00 |
| 05.09.2025 | 5,47 | 5,84 | 5,47 | 5,59 | 2,76% | 204.851,00 |
| 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 | 5,06 | 5,44 | 5,05 | 5,44 | 8,37% | 232.288,00 |
| 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 | 5,43 | 5,46 | 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 | 4,73 | 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 | 4,62 | 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 | 3,69 | 4,37 | 3,62 | 4,21 | 9,07% | 601.228,00 |
| 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 | 3,62 | 3,80 | 3,53 | 3,73 | 3,32% | 189.938,00 |
| 24.07.2025 | 3,67 | 3,71 | 3,54 | 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% | 199.671,00 |
| 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 | 3,99 | 4,03 | 3,76 | 3,94 | -0,76% | 285.281,00 |
| 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 |