Holen Sie sich die Stockscreener-App
4.42
1.84%
0.08
Handel nachbörslich:
4.43
0.010
+0.23%
American Vanguard Corp-Aktien (AVD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-11 | $4.48 | $4.33 | $0.15 | 149,192.0 | +2.07% |
| 2025-12-10 | $4.42 | $4.25 | $0.1699 | 221,967.0 | +1.64% |
| 2025-12-09 | $4.36 | $4.15 | $0.21 | 212,565.0 | +3.39% |
| 2025-12-08 | $4.35 | $4.12 | $0.2264 | 210,361.0 | -3.50% |
| 2025-12-05 | $4.50 | $4.25 | $0.25 | 205,339.0 | -0.70% |
| 2025-12-04 | $4.63 | $4.23 | $0.405 | 173,020.0 | -6.71% |
| 2025-12-03 | $4.63 | $4.50 | $0.135 | 147,029.0 | +2.67% |
| 2025-12-02 | $4.56 | $4.42 | $0.135 | 109,348.0 | -1.53% |
| 2025-12-01 | $4.65 | $4.55 | $0.0945 | 95,725.0 | -1.93% |
| 2025-11-28 | $4.68 | $4.49 | $0.19 | 77,107.0 | +4.02% |
| 2025-11-26 | $4.60 | $4.37 | $0.23 | 150,860.0 | +1.82% |
| 2025-11-25 | $4.43 | $4.28 | $0.1496 | 189,525.0 | +1.38% |
| 2025-11-24 | $4.37 | $4.19 | $0.18 | 187,562.0 | +0.46% |
| 2025-11-21 | $4.46 | $4.29 | $0.17 | 263,809.0 | -0.46% |
| 2025-11-20 | $4.47 | $4.29 | $0.18 | 246,519.0 | -1.59% |
| 2025-11-19 | $4.72 | $4.39 | $0.3235 | 208,078.0 | -6.77% |
| 2025-11-18 | $4.82 | $4.61 | $0.215 | 225,134.0 | -1.46% |
| 2025-11-17 | $5.08 | $4.79 | $0.29 | 198,472.0 | -5.51% |
| 2025-11-14 | $5.11 | $4.99 | $0.125 | 174,446.0 | -0.20% |
| 2025-11-13 | $5.14 | $5.00 | $0.14 | 194,347.0 | +1.19% |
| 2025-11-12 | $5.09 | $4.80 | $0.2872 | 158,973.0 | +3.29% |
| 2025-11-11 | $5.06 | $4.73 | $0.33 | 197,209.0 | -3.75% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $4.65 | $4.12 | $0.5295 | 1,524,546.0 | -4.94% |
| 2025-11 | $5.15 | $4.19 | $0.96 | 3,614,451.0 | +4.25% |
| 2025-10 | $5.73 | $4.40 | $1.33 | 3,247,237.0 | -22.13% |
| 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% |
5.68%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):