Holen Sie sich die Stockscreener-App
5.26
1.74%
0.09
American Vanguard Corp-Aktien (AVD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-09 | $5.28 | $5.17 | $0.105 | 143,862.0 | +1.74% |
| 2025-10-08 | $5.21 | $4.94 | $0.27 | 118,849.0 | +1.77% |
| 2025-10-07 | $5.34 | $5.06 | $0.2798 | 110,350.0 | -2.12% |
| 2025-10-06 | $5.47 | $5.17 | $0.30 | 169,066.0 | -4.24% |
| 2025-10-03 | $5.71 | $5.41 | $0.3004 | 81,069.0 | -1.63% |
| 2025-10-02 | $5.57 | $5.43 | $0.14 | 137,546.0 | +0.92% |
| 2025-10-01 | $5.73 | $5.38 | $0.35 | 173,414.0 | -4.88% |
| 2025-09-30 | $5.89 | $5.64 | $0.2479 | 108,853.0 | +0.17% |
| 2025-09-29 | $5.92 | $5.62 | $0.30 | 174,150.0 | -1.38% |
| 2025-09-26 | $5.83 | $5.55 | $0.275 | 128,424.0 | +3.38% |
| 2025-09-25 | $5.82 | $5.54 | $0.277 | 184,298.0 | -2.26% |
| 2025-09-24 | $5.78 | $5.49 | $0.29 | 213,783.0 | +1.95% |
| 2025-09-23 | $5.76 | $5.48 | $0.28 | 216,426.0 | +2.73% |
| 2025-09-22 | $5.58 | $5.31 | $0.2684 | 208,820.0 | +1.67% |
| 2025-09-19 | $5.76 | $5.37 | $0.395 | 381,716.0 | -6.90% |
| 2025-09-18 | $5.80 | $5.54 | $0.255 | 173,133.0 | +3.39% |
| 2025-09-17 | $5.75 | $5.53 | $0.2226 | 234,580.0 | +0.90% |
| 2025-09-16 | $5.59 | $5.41 | $0.18 | 149,591.0 | -0.18% |
| 2025-09-15 | $5.73 | $5.48 | $0.25 | 155,084.0 | -0.89% |
| 2025-09-12 | $5.65 | $5.43 | $0.22 | 185,485.0 | +0.36% |
| 2025-09-11 | $5.60 | $5.33 | $0.27 | 153,753.0 | +4.48% |
| 2025-09-10 | $5.39 | $5.24 | $0.15 | 147,651.0 | -0.56% |
American Vanguard Corp-Aktien (AVD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der American Vanguard Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AVD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der American Vanguard Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
American Vanguard Corp-Aktien (AVD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $5.73 | $4.94 | $0.79 | 1,078,018.0 | -8.36% |
| 2025-09 | $5.92 | $5.24 | $0.68 | 3,879,970.0 | +6.30% |
| 2025-08 | $5.53 | $3.62 | $1.91 | 5,080,034.0 | +39.90% |
| 2025-07 | $4.25 | $3.29 | $0.96 | 5,497,468.0 | -1.53% |
| 2025-06 | $5.00 | $3.54 | $1.46 | 4,943,706.0 | -20.33% |
| 2025-05 | $4.99 | $3.86 | $1.13 | 3,043,874.0 | +16.59% |
| 2025-04 | $4.50 | $3.28 | $1.22 | 3,832,896.0 | -4.09% |
| 2025-03 | $5.21 | $4.20 | $1.01 | 5,168,556.0 | -14.40% |
| 2025-02 | $6.33 | $4.94 | $1.39 | 3,050,610.0 | -16.83% |
| 2025-01 | $6.28 | $4.51 | $1.77 | 7,009,021.0 | +33.48% |
American Vanguard Corp-Aktien (AVD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $6.29 | $4.26 | $2.03 | 5,845,718.0 | -23.96% |
| 2024-11 | $6.68 | $5.19 | $1.49 | 7,974,096.0 | +14.91% |
| 2024-10 | $5.57 | $5.01 | $0.56 | 5,243,520.0 | -1.32% |
| 2024-09 | $6.58 | $5.16 | $1.42 | 4,706,236.0 | -7.67% |
| 2024-08 | $9.62 | $4.95 | $4.67 | 9,384,618.0 | -40.33% |
| 2024-07 | $9.84 | $7.94 | $1.90 | 4,752,198.0 | +11.86% |
| 2024-06 | $9.24 | $8.44 | $0.80 | 4,529,880.0 | -1.04% |
| 2024-05 | $12.67 | $8.57 | $4.10 | 6,215,426.0 | -23.71% |
| 2024-04 | $13.13 | $11.01 | $2.12 | 3,467,867.0 | -12.05% |
| 2024-03 | $14.28 | $10.57 | $3.71 | 4,542,426.0 | +20.80% |
| 2024-02 | $11.67 | $10.17 | $1.50 | 3,529,321.0 | -1.83% |
| 2024-01 | $11.49 | $9.53 | $1.96 | 4,828,534.0 | -0.46% |
American Vanguard Corp-Aktien (AVD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $11.42 | $9.36 | $2.06 | 5,530,381.0 | +16.95% |
| 2023-11 | $10.05 | $8.41 | $1.64 | 7,872,427.0 | +0.21% |
| 2023-10 | $11.16 | $8.78 | $2.38 | 14,323,196.0 | -14.36% |
| 2023-09 | $14.04 | $10.20 | $3.84 | 7,398,684.0 | -20.91% |
| 2023-08 | $18.22 | $13.67 | $4.55 | 5,817,409.0 | -23.48% |
| 2023-07 | $18.31 | $17.16 | $1.15 | 3,236,027.0 | +1.06% |
| 2023-06 | $18.38 | $16.91 | $1.47 | 5,251,927.0 | +4.75% |
| 2023-05 | $19.64 | $15.01 | $4.63 | 3,554,286.0 | -11.38% |
| 2023-04 | $22.03 | $18.68 | $3.36 | 2,109,165.0 | -12.02% |
| 2023-03 | $22.58 | $19.62 | $2.96 | 3,840,559.0 | +4.84% |
| 2023-02 | $22.93 | $19.80 | $3.13 | 2,337,332.0 | -7.61% |
| 2023-01 | $23.67 | $20.86 | $2.81 | 1,704,628.0 | +4.05% |
2.47%
2.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):