3,040$
2,01%
Echtzeit-Aktienkurs American Vanguard Corp.
Bid:
Ask:
Aktienkurse zur American Vanguard Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 3,00 | 3,11 | 2,84 | 3,03 | 1,68% | 344.105,00 |
| 07.05.2026 | 2,93 | 3,40 | 2,89 | 2,98 | 2,41% | 430.228,00 |
| 06.05.2026 | 2,94 | 2,98 | 2,82 | 2,91 | -1,36% | 218.988,00 |
| 05.05.2026 | 2,69 | 2,96 | 2,68 | 2,95 | 10,49% | 199.818,00 |
| 04.05.2026 | 2,89 | 2,96 | 2,65 | 2,67 | -7,93% | 188.183,00 |
| 01.05.2026 | 2,87 | 2,91 | 2,82 | 2,90 | 0,69% | 88.577,00 |
| 30.04.2026 | 2,82 | 2,91 | 2,82 | 2,88 | 1,05% | 150.154,00 |
| 29.04.2026 | 2,85 | 2,87 | 2,77 | 2,85 | 0,00% | 125.549,00 |
| 28.04.2026 | 2,96 | 2,98 | 2,83 | 2,85 | -3,72% | 154.029,00 |
| 27.04.2026 | 2,94 | 3,01 | 2,82 | 2,96 | 0,00% | 203.155,00 |
| 24.04.2026 | 2,79 | 3,00 | 2,74 | 2,96 | 6,47% | 186.093,00 |
| 23.04.2026 | 2,77 | 2,82 | 2,74 | 2,78 | 0,00% | 108.181,00 |
| 22.04.2026 | 2,83 | 2,93 | 2,75 | 2,78 | 0,72% | 192.344,00 |
| 21.04.2026 | 2,97 | 3,01 | 2,75 | 2,76 | -7,07% | 308.163,00 |
| 20.04.2026 | 2,63 | 3,00 | 2,62 | 2,97 | 12,50% | 460.560,00 |
| 17.04.2026 | 2,60 | 2,76 | 2,56 | 2,64 | 1,15% | 293.624,00 |
| 16.04.2026 | 2,51 | 2,62 | 2,48 | 2,61 | 3,98% | 288.874,00 |
| 15.04.2026 | 2,63 | 2,63 | 2,49 | 2,51 | -4,56% | 291.317,00 |
| 14.04.2026 | 2,56 | 2,80 | 2,56 | 2,63 | 3,14% | 630.503,00 |
| 13.04.2026 | 2,30 | 2,56 | 2,30 | 2,55 | 9,44% | 339.308,00 |
| 10.04.2026 | 2,36 | 2,41 | 2,32 | 2,33 | -2,51% | 192.177,00 |
| 09.04.2026 | 2,43 | 2,50 | 2,38 | 2,39 | -3,24% | 276.982,00 |
| 08.04.2026 | 2,53 | 2,61 | 2,45 | 2,47 | 0,82% | 263.487,00 |
| 07.04.2026 | 2,41 | 2,45 | 2,36 | 2,45 | 1,66% | 406.592,00 |
| 06.04.2026 | 2,42 | 2,46 | 2,33 | 2,41 | -0,41% | 210.468,00 |
| 02.04.2026 | 2,40 | 2,55 | 2,36 | 2,42 | -0,41% | 263.611,00 |
| 01.04.2026 | 2,55 | 2,60 | 2,41 | 2,43 | -2,41% | 453.210,00 |
| 31.03.2026 | 2,56 | 2,66 | 2,46 | 2,49 | -1,58% | 492.092,00 |
| 30.03.2026 | 2,12 | 2,63 | 2,05 | 2,53 | 22,82% | 1.397.316,00 |
| 27.03.2026 | 2,22 | 2,22 | 2,05 | 2,06 | -5,94% | 349.890,00 |
| 26.03.2026 | 2,18 | 2,27 | 2,11 | 2,19 | 0,46% | 531.820,00 |
| 25.03.2026 | 2,37 | 2,37 | 2,17 | 2,18 | -6,44% | 347.366,00 |
| 24.03.2026 | 2,45 | 2,45 | 2,29 | 2,33 | -3,72% | 471.161,00 |
| 23.03.2026 | 2,44 | 2,74 | 2,41 | 2,42 | 2,54% | 1.264.830,00 |
| 20.03.2026 | 2,62 | 2,62 | 2,23 | 2,36 | -9,58% | 984.854,00 |
| 19.03.2026 | 2,98 | 3,00 | 2,59 | 2,61 | -13,58% | 682.406,00 |
| 18.03.2026 | 3,51 | 3,53 | 3,01 | 3,02 | -13,71% | 729.007,00 |
| 17.03.2026 | 4,09 | 4,18 | 3,36 | 3,50 | -14,00% | 1.211.392,00 |
| 16.03.2026 | 4,17 | 4,17 | 4,00 | 4,07 | 0,25% | 356.380,00 |
| 13.03.2026 | 4,21 | 4,26 | 3,97 | 4,06 | -2,40% | 344.187,00 |
| 12.03.2026 | 4,30 | 4,30 | 4,15 | 4,16 | -1,65% | 344.363,00 |
| 11.03.2026 | 4,31 | 4,31 | 4,12 | 4,23 | -2,08% | 285.854,00 |
| 10.03.2026 | 4,47 | 4,56 | 4,26 | 4,32 | -4,00% | 350.641,00 |
| 09.03.2026 | 4,44 | 4,54 | 4,30 | 4,50 | 0,67% | 225.155,00 |
| 06.03.2026 | 4,70 | 4,75 | 4,47 | 4,47 | -5,50% | 202.064,00 |
| 05.03.2026 | 4,63 | 4,78 | 4,62 | 4,73 | 1,94% | 263.864,00 |
| 04.03.2026 | 4,71 | 4,77 | 4,59 | 4,64 | -0,64% | 193.867,00 |
| 03.03.2026 | 4,57 | 4,70 | 4,43 | 4,67 | 0,43% | 266.494,00 |
| 02.03.2026 | 4,59 | 4,67 | 4,53 | 4,65 | 0,87% | 201.362,00 |
| 27.02.2026 | 4,70 | 4,76 | 4,58 | 4,61 | -2,33% | 299.509,00 |
| 26.02.2026 | 4,90 | 4,97 | 4,67 | 4,72 | -3,87% | 185.745,00 |
| 25.02.2026 | 4,98 | 5,05 | 4,79 | 4,91 | -1,80% | 257.305,00 |
| 24.02.2026 | 5,05 | 5,16 | 4,95 | 5,00 | -0,20% | 210.346,00 |
| 23.02.2026 | 5,28 | 5,35 | 4,99 | 5,01 | -5,65% | 188.433,00 |
| 20.02.2026 | 5,41 | 5,55 | 5,23 | 5,31 | -1,85% | 393.711,00 |
| 19.02.2026 | 5,15 | 5,41 | 5,12 | 5,41 | 3,24% | 248.946,00 |
| 18.02.2026 | 5,20 | 5,35 | 5,16 | 5,24 | 1,55% | 134.157,00 |
| 17.02.2026 | 5,28 | 5,30 | 5,06 | 5,16 | -2,27% | 134.289,00 |
| 13.02.2026 | 5,25 | 5,43 | 5,20 | 5,28 | 1,15% | 86.788,00 |
| 12.02.2026 | 5,26 | 5,32 | 4,95 | 5,22 | 0,77% | 162.417,00 |
| 11.02.2026 | 5,03 | 5,22 | 5,01 | 5,18 | 3,60% | 165.736,00 |
| 10.02.2026 | 4,95 | 5,03 | 4,92 | 5,00 | 1,42% | 167.352,00 |
| 09.02.2026 | 4,94 | 5,02 | 4,89 | 4,93 | -1,20% | 170.131,00 |
| 06.02.2026 | 5,03 | 5,03 | 4,91 | 4,99 | -0,20% | 117.695,00 |
| 05.02.2026 | 5,24 | 5,24 | 4,87 | 5,00 | -4,58% | 176.571,00 |
| 04.02.2026 | 5,18 | 5,39 | 5,10 | 5,24 | 2,34% | 275.424,00 |
| 03.02.2026 | 5,05 | 5,13 | 4,91 | 5,12 | 0,79% | 194.802,00 |
| 02.02.2026 | 5,06 | 5,18 | 5,03 | 5,08 | 0,00% | 178.823,00 |
| 30.01.2026 | 4,97 | 5,10 | 4,85 | 5,08 | 1,20% | 204.970,00 |
| 29.01.2026 | 4,85 | 5,04 | 4,74 | 5,02 | 3,29% | 178.526,00 |
| 28.01.2026 | 4,82 | 4,88 | 4,65 | 4,86 | 1,04% | 155.595,00 |
| 27.01.2026 | 4,74 | 4,88 | 4,71 | 4,81 | 0,63% | 191.325,00 |
| 26.01.2026 | 4,92 | 4,94 | 4,72 | 4,78 | -2,65% | 274.965,00 |
| 23.01.2026 | 4,91 | 4,97 | 4,80 | 4,91 | -0,81% | 123.949,00 |
| 22.01.2026 | 4,97 | 5,18 | 4,91 | 4,95 | 0,20% | 224.296,00 |
| 21.01.2026 | 4,52 | 4,95 | 4,50 | 4,94 | 10,02% | 263.214,00 |
| 20.01.2026 | 4,20 | 4,51 | 4,16 | 4,49 | 4,42% | 261.695,00 |
| 16.01.2026 | 4,26 | 4,35 | 4,24 | 4,30 | 0,00% | 187.161,00 |
| 15.01.2026 | 4,08 | 4,33 | 3,99 | 4,30 | 6,70% | 225.210,00 |
| 14.01.2026 | 3,85 | 4,09 | 3,85 | 4,03 | 4,95% | 174.441,00 |
| 13.01.2026 | 3,91 | 3,96 | 3,81 | 3,84 | -1,54% | 162.372,00 |
| 12.01.2026 | 3,85 | 3,91 | 3,85 | 3,90 | 1,30% | 168.376,00 |
| 09.01.2026 | 3,83 | 3,90 | 3,76 | 3,85 | 1,58% | 115.262,00 |
| 08.01.2026 | 3,75 | 3,86 | 3,73 | 3,79 | 1,07% | 138.128,00 |
| 07.01.2026 | 3,94 | 3,94 | 3,73 | 3,75 | -4,09% | 229.019,00 |
| 06.01.2026 | 3,80 | 3,91 | 3,76 | 3,91 | 2,62% | 174.345,00 |
| 05.01.2026 | 3,84 | 3,94 | 3,80 | 3,81 | 0,00% | 252.674,00 |
| 02.01.2026 | 3,88 | 3,89 | 3,77 | 3,81 | -0,26% | 86.367,00 |
| 31.12.2025 | 3,83 | 3,88 | 3,79 | 3,82 | -1,04% | 209.123,00 |
| 30.12.2025 | 3,79 | 3,90 | 3,79 | 3,86 | 0,52% | 129.515,00 |
| 29.12.2025 | 3,98 | 4,04 | 3,84 | 3,84 | -4,24% | 182.607,00 |
| 26.12.2025 | 3,99 | 4,03 | 3,84 | 4,01 | 0,75% | 210.007,00 |
| 24.12.2025 | 4,00 | 4,01 | 3,93 | 3,98 | 0,00% | 69.925,00 |
| 23.12.2025 | 3,88 | 4,08 | 3,82 | 3,98 | 2,58% | 177.037,00 |
| 22.12.2025 | 3,89 | 3,95 | 3,85 | 3,88 | -0,26% | 184.418,00 |
| 19.12.2025 | 3,87 | 4,02 | 3,85 | 3,89 | 0,52% | 421.111,00 |
| 18.12.2025 | 3,94 | 3,96 | 3,84 | 3,87 | -0,77% | 254.908,00 |
| 17.12.2025 | 3,99 | 4,07 | 3,90 | 3,90 | -2,99% | 232.809,00 |
| 16.12.2025 | 4,03 | 4,10 | 4,00 | 4,02 | 0,00% | 202.775,00 |
| 15.12.2025 | 4,24 | 4,32 | 4,00 | 4,02 | -6,94% | 288.212,00 |