1,060$
-0,93%
Echtzeit-Aktienkurs American Vanguard Corp.
Bid:
Ask:
Aktienkurse zur American Vanguard Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,07 | 1,10 | 1,02 | 1,05 | -1,87% | 353.345,00 |
| 19.10.2026 | 1,11 | 1,11 | 1,06 | 1,07 | 0,94% | 432.333,00 |
| 16.10.2026 | 1,26 | 1,27 | 1,05 | 1,06 | -15,20% | 701.293,00 |
| 15.10.2026 | 1,17 | 1,25 | 1,10 | 1,25 | 10,62% | 3.018.968,00 |
| 14.10.2026 | 1,30 | 1,30 | 1,13 | 1,13 | -15,04% | 994.083,00 |
| 13.10.2026 | 1,45 | 1,45 | 1,32 | 1,33 | -5,67% | 446.312,00 |
| 12.10.2026 | 1,65 | 1,66 | 1,38 | 1,41 | -11,88% | 659.921,00 |
| 09.10.2026 | 1,71 | 1,71 | 1,60 | 1,60 | -6,43% | 385.467,00 |
| 08.10.2026 | 1,72 | 1,73 | 1,69 | 1,71 | 0,00% | 191.131,00 |
| 07.10.2026 | 1,71 | 1,74 | 1,66 | 1,71 | 0,00% | 355.294,00 |
| 06.10.2026 | 1,75 | 1,78 | 1,71 | 1,71 | -0,58% | 111.384,00 |
| 05.10.2026 | 1,73 | 1,77 | 1,70 | 1,72 | -1,15% | 230.993,00 |
| 02.10.2026 | 1,79 | 1,81 | 1,73 | 1,74 | -0,57% | 236.858,00 |
| 01.10.2026 | 1,73 | 1,78 | 1,67 | 1,75 | 0,00% | 510.874,00 |
| 30.09.2026 | 1,85 | 1,85 | 1,74 | 1,75 | -1,13% | 196.076,00 |
| 29.09.2026 | 1,77 | 1,84 | 1,76 | 1,77 | -1,12% | 251.484,00 |
| 28.09.2026 | 1,85 | 1,85 | 1,78 | 1,79 | -4,28% | 376.818,00 |
| 25.09.2026 | 1,93 | 1,93 | 1,85 | 1,87 | -3,11% | 325.319,00 |
| 24.09.2026 | 2,02 | 2,04 | 1,89 | 1,93 | -4,93% | 636.499,00 |
| 23.09.2026 | 2,09 | 2,10 | 1,99 | 2,03 | -2,87% | 346.783,00 |
| 22.09.2026 | 2,06 | 2,12 | 2,06 | 2,09 | 1,46% | 185.743,00 |
| 21.09.2026 | 2,19 | 2,20 | 2,05 | 2,06 | -5,07% | 309.508,00 |
| 18.09.2026 | 2,17 | 2,17 | 2,09 | 2,17 | -0,46% | 474.749,00 |
| 17.09.2026 | 2,17 | 2,20 | 2,15 | 2,18 | 2,35% | 102.168,00 |
| 16.09.2026 | 2,22 | 2,35 | 2,13 | 2,13 | -5,75% | 581.134,00 |
| 15.09.2026 | 2,24 | 2,28 | 2,21 | 2,26 | 0,89% | 170.793,00 |
| 14.09.2026 | 2,29 | 2,29 | 2,21 | 2,24 | -0,88% | 249.122,00 |
| 11.09.2026 | 2,26 | 2,32 | 2,22 | 2,26 | 1,35% | 228.400,00 |
| 10.09.2026 | 2,22 | 2,30 | 2,22 | 2,23 | 0,90% | 255.139,00 |
| 09.09.2026 | 2,32 | 2,33 | 2,21 | 2,21 | -3,07% | 152.881,00 |
| 08.09.2026 | 2,34 | 2,36 | 2,28 | 2,28 | -2,15% | 146.267,00 |
| 04.09.2026 | 2,25 | 2,35 | 2,25 | 2,33 | 1,30% | 136.101,00 |
| 03.09.2026 | 2,40 | 2,42 | 2,24 | 2,30 | -2,54% | 133.469,00 |
| 02.09.2026 | 2,27 | 2,41 | 2,27 | 2,36 | 3,06% | 488.943,00 |
| 01.09.2026 | 2,17 | 2,33 | 2,17 | 2,29 | 4,09% | 265.129,00 |
| 31.08.2026 | 2,18 | 2,27 | 2,18 | 2,20 | 0,46% | 314.225,00 |
| 28.08.2026 | 2,18 | 2,27 | 2,18 | 2,19 | 0,46% | 105.221,00 |
| 27.08.2026 | 2,21 | 2,22 | 2,15 | 2,18 | -1,36% | 89.988,00 |
| 26.08.2026 | 2,25 | 2,30 | 2,20 | 2,21 | -1,34% | 131.880,00 |
| 25.08.2026 | 2,17 | 2,27 | 2,16 | 2,24 | 3,23% | 171.711,00 |
| 24.08.2026 | 2,33 | 2,33 | 2,16 | 2,17 | -5,65% | 174.958,00 |
| 21.08.2026 | 2,25 | 2,37 | 2,22 | 2,30 | 3,14% | 210.872,00 |
| 20.08.2026 | 2,30 | 2,34 | 2,19 | 2,23 | -5,11% | 272.814,00 |
| 19.08.2026 | 2,29 | 2,45 | 2,24 | 2,35 | 8,29% | 545.306,00 |
| 18.08.2026 | 2,20 | 2,38 | 2,07 | 2,17 | -2,69% | 1.720.872,00 |
| 17.08.2026 | 2,11 | 2,25 | 2,03 | 2,23 | 5,19% | 396.455,00 |
| 14.08.2026 | 2,15 | 2,19 | 2,05 | 2,12 | -0,47% | 335.278,00 |
| 13.08.2026 | 2,17 | 2,25 | 2,12 | 2,13 | -1,84% | 350.609,00 |
| 12.08.2026 | 2,20 | 2,28 | 2,12 | 2,17 | -0,91% | 305.471,00 |
| 11.08.2026 | 2,36 | 2,39 | 2,12 | 2,19 | -4,37% | 439.963,00 |
| 10.08.2026 | 2,45 | 2,49 | 2,29 | 2,29 | -4,98% | 225.721,00 |
| 07.08.2026 | 2,54 | 2,56 | 2,41 | 2,41 | -6,23% | 183.684,00 |
| 06.08.2026 | 2,55 | 2,64 | 2,51 | 2,57 | 0,39% | 204.760,00 |
| 05.08.2026 | 2,50 | 2,57 | 2,50 | 2,56 | 2,81% | 120.318,00 |
| 04.08.2026 | 2,47 | 2,55 | 2,47 | 2,49 | 1,22% | 161.325,00 |
| 03.08.2026 | 2,42 | 2,53 | 2,39 | 2,46 | 2,93% | 87.428,00 |
| 31.07.2026 | 2,45 | 2,51 | 2,38 | 2,39 | -2,85% | 126.823,00 |
| 30.07.2026 | 2,47 | 2,53 | 2,40 | 2,46 | 2,50% | 163.206,00 |
| 29.07.2026 | 2,56 | 2,60 | 2,40 | 2,40 | -7,34% | 149.308,00 |
| 28.07.2026 | 2,65 | 2,70 | 2,54 | 2,59 | -1,52% | 282.238,00 |
| 27.07.2026 | 2,57 | 2,67 | 2,57 | 2,63 | 2,33% | 177.747,00 |
| 24.07.2026 | 2,53 | 2,58 | 2,50 | 2,57 | 1,58% | 220.795,00 |
| 23.07.2026 | 2,61 | 2,61 | 2,51 | 2,53 | -2,69% | 169.698,00 |
| 22.07.2026 | 2,59 | 2,64 | 2,57 | 2,60 | 2,77% | 124.703,00 |
| 21.07.2026 | 2,54 | 2,64 | 2,53 | 2,53 | 1,20% | 196.373,00 |
| 20.07.2026 | 2,60 | 2,63 | 2,50 | 2,50 | -4,21% | 213.796,00 |
| 17.07.2026 | 2,66 | 2,79 | 2,60 | 2,61 | -2,97% | 50.360,00 |
| 16.07.2026 | 2,68 | 2,77 | 2,67 | 2,69 | 0,37% | 93.921,00 |
| 15.07.2026 | 2,66 | 2,73 | 2,66 | 2,68 | 1,52% | 79.762,00 |
| 14.07.2026 | 2,71 | 2,71 | 2,63 | 2,64 | -0,75% | 81.768,00 |
| 13.07.2026 | 2,70 | 2,81 | 2,65 | 2,66 | -0,75% | 217.473,00 |
| 10.07.2026 | 2,68 | 2,74 | 2,60 | 2,68 | 0,75% | 139.054,00 |
| 09.07.2026 | 2,58 | 2,73 | 2,56 | 2,66 | 2,70% | 232.154,00 |
| 08.07.2026 | 2,94 | 2,94 | 2,56 | 2,59 | -12,79% | 288.944,00 |
| 07.07.2026 | 3,11 | 3,19 | 2,93 | 2,97 | -4,50% | 232.147,00 |
| 06.07.2026 | 3,16 | 3,23 | 3,04 | 3,11 | -1,58% | 258.016,00 |
| 02.07.2026 | 2,91 | 3,23 | 2,89 | 3,16 | 9,34% | 496.961,00 |
| 01.07.2026 | 2,81 | 2,91 | 2,75 | 2,89 | 3,21% | 320.953,00 |
| 30.06.2026 | 2,70 | 2,88 | 2,67 | 2,80 | 3,32% | 379.786,00 |
| 29.06.2026 | 2,69 | 2,88 | 2,63 | 2,71 | 3,04% | 441.923,00 |
| 26.06.2026 | 2,68 | 2,76 | 2,58 | 2,63 | -2,59% | 3.535.290,00 |
| 25.06.2026 | 2,62 | 2,72 | 2,54 | 2,70 | 2,66% | 334.036,00 |
| 24.06.2026 | 2,58 | 2,74 | 2,56 | 2,63 | 2,73% | 508.699,00 |
| 23.06.2026 | 2,48 | 2,63 | 2,41 | 2,56 | 0,39% | 204.219,00 |
| 22.06.2026 | 2,63 | 2,71 | 2,41 | 2,55 | -3,77% | 437.769,00 |
| 18.06.2026 | 2,61 | 2,66 | 2,54 | 2,65 | 2,32% | 652.805,00 |
| 17.06.2026 | 2,74 | 2,76 | 2,54 | 2,59 | -1,89% | 299.858,00 |
| 16.06.2026 | 2,77 | 2,79 | 2,63 | 2,64 | -4,00% | 259.873,00 |
| 15.06.2026 | 2,95 | 3,05 | 2,73 | 2,75 | -6,14% | 238.461,00 |
| 12.06.2026 | 2,77 | 2,97 | 2,77 | 2,93 | 6,16% | 215.257,00 |
| 11.06.2026 | 2,93 | 2,94 | 2,67 | 2,76 | -5,80% | 301.687,00 |
| 10.06.2026 | 3,00 | 3,08 | 2,82 | 2,93 | -2,01% | 642.684,00 |
| 09.06.2026 | 2,72 | 3,15 | 2,70 | 2,99 | 12,41% | 1.043.268,00 |
| 08.06.2026 | 2,68 | 2,76 | 2,57 | 2,66 | 0,00% | 361.101,00 |
| 05.06.2026 | 2,57 | 2,90 | 2,53 | 2,66 | 5,98% | 970.729,00 |
| 04.06.2026 | 2,50 | 2,53 | 2,44 | 2,51 | 1,62% | 298.169,00 |
| 03.06.2026 | 2,58 | 2,60 | 2,46 | 2,47 | -5,00% | 338.361,00 |
| 02.06.2026 | 2,60 | 2,64 | 2,57 | 2,60 | 0,00% | 173.417,00 |
| 01.06.2026 | 2,63 | 2,68 | 2,57 | 2,60 | 0,78% | 304.735,00 |
| 29.05.2026 | 2,72 | 2,73 | 2,58 | 2,58 | -5,15% | 423.835,00 |