American Vanguard Corporation AVD
NYSE · Vereinigte Staaten · Prozessindustrie
$1,75-0,00 (-0,29 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,71 | -2,57 % | $1,73 | $1,75 | $1,67 | 357,12K |
| 2026-09-30 | $1,75 | -1,13 % | $1,85 | $1,85 | $1,74 | 196,10K |
| 2026-09-29 | $1,77 | -1,12 % | $1,77 | $1,84 | $1,76 | 251,50K |
| 2026-09-28 | $1,79 | -4,28 % | $1,85 | $1,85 | $1,78 | 377,10K |
| 2026-09-25 | $1,87 | -3,11 % | $1,93 | $1,93 | $1,85 | 325,30K |
| 2026-09-24 | $1,93 | -4,93 % | $2,02 | $2,04 | $1,89 | 636,50K |
| 2026-09-23 | $2,03 | -2,87 % | $2,09 | $2,10 | $1,99 | 346,80K |
| 2026-09-22 | $2,09 | +1,46 % | $2,06 | $2,12 | $2,06 | 185,70K |
| 2026-09-21 | $2,06 | -5,07 % | $2,19 | $2,20 | $2,05 | 309,50K |
| 2026-09-18 | $2,17 | -0,46 % | $2,17 | $2,17 | $2,09 | 474,70K |
| 2026-09-17 | $2,18 | +2,35 % | $2,17 | $2,20 | $2,15 | 102,20K |
| 2026-09-16 | $2,13 | -5,75 % | $2,22 | $2,35 | $2,13 | 581,10K |
| 2026-09-15 | $2,26 | +0,89 % | $2,24 | $2,28 | $2,21 | 170,80K |
| 2026-09-14 | $2,24 | -0,88 % | $2,29 | $2,29 | $2,21 | 249,10K |
| 2026-09-11 | $2,26 | +1,35 % | $2,26 | $2,32 | $2,22 | 228,40K |
| 2026-09-10 | $2,23 | +0,90 % | $2,22 | $2,30 | $2,22 | 255,10K |
| 2026-09-09 | $2,21 | -3,07 % | $2,27 | $2,33 | $2,21 | 153,20K |
| 2026-09-08 | $2,28 | -2,15 % | $2,34 | $2,36 | $2,28 | 146,30K |
| 2026-09-04 | $2,33 | +1,30 % | $2,25 | $2,35 | $2,25 | 136,10K |
| 2026-09-03 | $2,30 | -2,54 % | $2,40 | $2,42 | $2,24 | 133,50K |
| 2026-09-02 | $2,36 | +3,06 % | $2,27 | $2,41 | $2,27 | 488,90K |
| 2026-09-01 | $2,29 | +4,09 % | $2,17 | $2,33 | $2,17 | 265,10K |
| 2026-08-31 | $2,20 | +0,46 % | $2,18 | $2,27 | $2,18 | 314,50K |
| 2026-08-28 | $2,19 | +0,46 % | $2,19 | $2,27 | $2,18 | 105,20K |
| 2026-08-27 | $2,18 | -1,36 % | $2,22 | $2,22 | $2,15 | 90,00K |
| 2026-08-26 | $2,21 | -1,34 % | $2,23 | $2,30 | $2,20 | 131,90K |
| 2026-08-25 | $2,24 | +3,23 % | $2,17 | $2,27 | $2,16 | 171,70K |
| 2026-08-24 | $2,17 | -5,65 % | $2,33 | $2,33 | $2,16 | 176,00K |
| 2026-08-21 | $2,30 | +3,14 % | $2,25 | $2,37 | $2,22 | 210,90K |
| 2026-08-20 | $2,23 | -5,11 % | $2,30 | $2,34 | $2,19 | 273,70K |
| 2026-08-19 | $2,35 | +8,29 % | $2,29 | $2,45 | $2,24 | 548,30K |
| 2026-08-18 | $2,17 | -2,69 % | $2,20 | $2,38 | $2,07 | 1,72M |
| 2026-08-17 | $2,23 | +5,19 % | $2,11 | $2,25 | $2,03 | 396,50K |
| 2026-08-14 | $2,12 | -0,47 % | $2,15 | $2,19 | $2,05 | 335,30K |
| 2026-08-13 | $2,13 | -1,84 % | $2,17 | $2,25 | $2,12 | 350,60K |
| 2026-08-12 | $2,17 | -0,91 % | $2,20 | $2,28 | $2,12 | 305,50K |
| 2026-08-11 | $2,19 | -4,37 % | $2,36 | $2,39 | $2,12 | 440,00K |
| 2026-08-10 | $2,29 | -4,98 % | $2,45 | $2,49 | $2,29 | 226,00K |
| 2026-08-07 | $2,41 | -6,23 % | $2,56 | $2,56 | $2,41 | 183,70K |
| 2026-08-06 | $2,57 | +0,39 % | $2,55 | $2,64 | $2,51 | 271,80K |
| 2026-08-05 | $2,56 | +2,81 % | $2,50 | $2,57 | $2,50 | 120,30K |
| 2026-08-04 | $2,49 | +1,22 % | $2,47 | $2,55 | $2,47 | 161,30K |
| 2026-08-03 | $2,46 | +2,93 % | $2,42 | $2,53 | $2,39 | 87,40K |
| 2026-07-31 | $2,39 | -2,85 % | $2,45 | $2,51 | $2,38 | 126,80K |
| 2026-07-30 | $2,46 | +2,50 % | $2,47 | $2,53 | $2,40 | 163,20K |
| 2026-07-29 | $2,40 | -7,34 % | $2,56 | $2,60 | $2,40 | 153,00K |
| 2026-07-28 | $2,59 | -1,52 % | $2,65 | $2,70 | $2,54 | 282,20K |
| 2026-07-27 | $2,63 | +2,33 % | $2,59 | $2,67 | $2,57 | 177,80K |
| 2026-07-24 | $2,57 | +1,58 % | $2,53 | $2,58 | $2,50 | 220,80K |
| 2026-07-23 | $2,53 | -2,69 % | $2,61 | $2,61 | $2,51 | 169,70K |
| 2026-07-22 | $2,60 | +2,77 % | $2,59 | $2,64 | $2,57 | 124,70K |
| 2026-07-21 | $2,53 | +1,20 % | $2,54 | $2,64 | $2,53 | 196,40K |
| 2026-07-20 | $2,50 | -4,21 % | $2,60 | $2,63 | $2,50 | 213,80K |
| 2026-07-17 | $2,61 | -2,97 % | $2,66 | $2,79 | $2,60 | 50,40K |
| 2026-07-16 | $2,69 | +0,37 % | $2,68 | $2,77 | $2,67 | 93,90K |
| 2026-07-15 | $2,68 | +1,52 % | $2,66 | $2,73 | $2,66 | 79,80K |
| 2026-07-14 | $2,64 | -0,75 % | $2,71 | $2,71 | $2,63 | 81,80K |
| 2026-07-13 | $2,66 | -0,75 % | $2,70 | $2,81 | $2,65 | 217,50K |
| 2026-07-10 | $2,68 | +0,75 % | $2,68 | $2,74 | $2,60 | 139,10K |
| 2026-07-09 | $2,66 | +2,70 % | $2,58 | $2,73 | $2,56 | 232,20K |
| 2026-07-08 | $2,59 | -12,79 % | $2,94 | $2,94 | $2,56 | 289,00K |
| 2026-07-07 | $2,97 | -4,50 % | $3,11 | $3,19 | $2,93 | 232,10K |
| 2026-07-06 | $3,11 | -1,58 % | $3,16 | $3,23 | $3,04 | 258,10K |
| 2026-07-02 | $3,16 | +9,34 % | $2,91 | $3,23 | $2,89 | 496,90K |
| 2026-07-01 | $2,89 | +3,21 % | $2,81 | $2,91 | $2,75 | 321,00K |
| 2026-06-30 | $2,80 | +3,32 % | $2,70 | $2,88 | $2,67 | 380,30K |
| 2026-06-29 | $2,71 | +3,04 % | $2,69 | $2,88 | $2,63 | 443,30K |
| 2026-06-26 | $2,63 | -2,59 % | $2,68 | $2,76 | $2,58 | 3,54M |
| 2026-06-25 | $2,70 | +2,66 % | $2,62 | $2,72 | $2,54 | 334,00K |
| 2026-06-24 | $2,63 | +2,73 % | $2,58 | $2,74 | $2,56 | 508,70K |
| 2026-06-23 | $2,56 | +0,39 % | $2,48 | $2,63 | $2,41 | 204,30K |
| 2026-06-22 | $2,55 | -3,77 % | $2,63 | $2,71 | $2,41 | 437,80K |
| 2026-06-18 | $2,65 | +2,32 % | $2,61 | $2,66 | $2,54 | 652,80K |
| 2026-06-17 | $2,59 | -1,89 % | $2,74 | $2,76 | $2,54 | 299,90K |
| 2026-06-16 | $2,64 | -4,00 % | $2,77 | $2,79 | $2,63 | 259,90K |
| 2026-06-15 | $2,75 | -6,14 % | $2,95 | $3,05 | $2,73 | 238,50K |
| 2026-06-12 | $2,93 | +6,16 % | $2,77 | $2,97 | $2,77 | 215,20K |
| 2026-06-11 | $2,76 | -5,80 % | $2,93 | $2,94 | $2,67 | 303,10K |
| 2026-06-10 | $2,93 | -2,01 % | $3,00 | $3,08 | $2,82 | 644,40K |
| 2026-06-09 | $2,99 | +12,41 % | $2,72 | $3,15 | $2,70 | 1,04M |
| 2026-06-08 | $2,66 | 0,00 % | $2,68 | $2,76 | $2,57 | 367,10K |
| 2026-06-05 | $2,66 | +5,98 % | $2,59 | $2,90 | $2,53 | 970,60K |
| 2026-06-04 | $2,51 | +1,62 % | $2,50 | $2,53 | $2,44 | 298,20K |
| 2026-06-03 | $2,47 | -5,00 % | $2,58 | $2,60 | $2,46 | 338,40K |
| 2026-06-02 | $2,60 | 0,00 % | $2,60 | $2,64 | $2,57 | 173,40K |
| 2026-06-01 | $2,60 | +0,78 % | $2,63 | $2,68 | $2,57 | 304,90K |
| 2026-05-29 | $2,58 | -5,15 % | $2,72 | $2,73 | $2,58 | 422,70K |
| 2026-05-28 | $2,72 | +5,02 % | $2,61 | $2,74 | $2,54 | 293,00K |
| 2026-05-27 | $2,59 | -2,26 % | $2,66 | $2,71 | $2,55 | 262,30K |
| 2026-05-26 | $2,65 | -5,69 % | $2,83 | $2,85 | $2,60 | 389,70K |