AVD - American Vanguard Corporation

NYSE - NYSE Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Feb. 202017,3117,4817,0017,3517,3591.400
20. Feb. 202017,6017,8017,3017,3617,3666.000
19. Feb. 202017,7717,9417,6517,7017,7046.600
18. Feb. 202018,1818,2717,5017,7217,7263.600
14. Feb. 202017,4218,3217,4218,2918,2999.900
13. Feb. 202017,4917,5917,2517,4617,46111.000
12. Feb. 202017,7517,9217,5417,5517,5586.500
11. Feb. 202018,1818,4217,6917,6917,6997.300
10. Feb. 202018,1518,4218,1318,2618,26132.200
07. Feb. 202019,0019,0018,1318,2518,2571.200
06. Feb. 202019,3919,4618,9919,1019,10114.000
05. Feb. 202019,0019,5618,8119,5319,5395.300
04. Feb. 202018,7518,9618,5318,8818,8865.200
03. Feb. 202018,7018,7718,3318,5318,53135.300
31. Jan. 202018,5018,7318,1818,6818,6899.400
30. Jan. 202018,2818,7118,2818,6718,6765.100
29. Jan. 202018,5218,6818,3618,5418,54119.300
28. Jan. 202018,2318,5218,0618,4518,4561.600
27. Jan. 202017,5618,1917,5618,0818,0885.800
24. Jan. 202018,3218,3217,8117,9717,9798.200
23. Jan. 202018,2018,4017,8618,3218,32134.100
22. Jan. 202018,1218,2917,8618,2318,2382.200
21. Jan. 202018,6518,8018,0918,1218,1294.900
17. Jan. 202019,1619,1618,7418,8818,8861.700
16. Jan. 202018,9719,1518,7918,9718,97154.200
15. Jan. 202018,5618,9518,5618,7918,79126.300
14. Jan. 202018,6718,8918,5318,6418,6488.400
13. Jan. 202018,2818,7818,1618,7618,76104.200
10. Jan. 202018,4318,5218,2118,2818,28108.100
09. Jan. 202018,5718,7618,3818,4018,40104.200
08. Jan. 202018,6118,6318,3818,5118,5167.900
07. Jan. 202018,8718,8718,5818,6318,6390.800
06. Jan. 202018,9119,0018,7418,8018,80127.200
03. Jan. 202018,6219,2018,3519,1419,14214.600
02. Jan. 202019,6019,6018,8719,0319,03112.300
31. Dez. 201919,3219,5119,2519,4719,47173.300
30. Dez. 201919,4219,4219,1919,3219,32131.500
27. Dez. 201919,2819,3919,1719,3019,30132.900
26. Dez. 201919,2819,3619,1719,3419,3475.900
24. Dez. 201919,2319,3119,0719,2619,2669.900
24. Dez. 20190.02 Dividende
23. Dez. 201918,8419,2518,5719,2319,21290.000
20. Dez. 201918,4518,8618,2818,7918,77605.400
19. Dez. 201918,6718,6817,8618,3718,35252.700
18. Dez. 201918,3818,7018,0818,6918,67205.600
17. Dez. 201918,1118,4017,9418,3918,37261.400
16. Dez. 201917,7618,1117,7518,1118,09355.900
13. Dez. 201917,2217,6317,1317,6017,58159.200
12. Dez. 201916,9017,3816,9017,2217,20234.600
11. Dez. 201916,4817,0016,4816,9616,94110.500
10. Dez. 201916,3816,5716,2016,4816,4686.800
09. Dez. 201916,3316,5216,3216,4316,41124.000
06. Dez. 201916,3516,6216,2616,3516,33188.400
05. Dez. 201916,1616,3016,0016,1716,15104.300
04. Dez. 201915,9916,4215,9916,0716,05173.000
03. Dez. 201915,9715,9715,6415,9115,89126.600
02. Dez. 201916,0916,2015,9016,1116,09103.200
29. Nov. 201915,8616,1315,8316,1016,0867.800
27. Nov. 201915,8516,0015,6615,9715,9579.300
26. Nov. 201915,5015,8415,5015,8015,78139.200
25. Nov. 201914,8215,6414,7815,5315,51174.100
22. Nov. 201914,4514,8214,2814,8014,78105.600
21. Nov. 201914,2615,2014,0614,5214,50151.500
20. Nov. 201914,4714,6814,1714,1714,16118.000
19. Nov. 201914,6414,7014,3614,5614,5447.400
18. Nov. 201915,0315,2614,6014,6014,5863.300
15. Nov. 201915,2815,3614,9615,1615,1491.600
14. Nov. 201915,3515,4715,0715,1615,1471.600
13. Nov. 201915,7415,7815,3215,4315,41106.600
12. Nov. 201915,8115,9815,7515,8615,8455.400
11. Nov. 201915,7915,9515,6315,8515,8373.100
08. Nov. 201915,5015,8815,5015,8715,8584.800
07. Nov. 201915,8715,9615,6515,7615,7468.200
06. Nov. 201915,4616,1215,1315,6715,65201.600
05. Nov. 201915,0015,2814,7215,2715,2584.300
04. Nov. 201914,6214,9514,5414,9214,90109.000
01. Nov. 201914,1014,5314,1014,4814,4693.100
31. Okt. 201913,9914,0313,6713,9813,9777.500
30. Okt. 201913,9514,1413,7914,0414,0378.400
29. Okt. 201913,8214,1413,7413,9913,9897.500
28. Okt. 201913,5013,9213,5013,8913,8894.500
25. Okt. 201913,0013,4613,0013,4613,4586.700
24. Okt. 201913,1513,2612,9713,0213,0177.200
23. Okt. 201913,2713,3413,0313,0913,0870.800
22. Okt. 201913,2513,5013,2113,3413,33105.600
21. Okt. 201913,6413,8813,4213,4313,42110.400
18. Okt. 201913,3113,6513,3113,5213,51121.700
17. Okt. 201913,4713,7213,1913,4313,42191.300
16. Okt. 201913,4014,0313,1813,3913,38394.200
15. Okt. 201915,0315,3914,9615,3215,3052.700
14. Okt. 201915,1215,2514,8815,0615,0443.200
11. Okt. 201915,0015,5814,7915,2415,2280.400
10. Okt. 201914,7714,8514,5614,7214,7061.900
09. Okt. 201914,9314,9514,6114,7114,6951.600
08. Okt. 201914,9314,9314,5814,7614,7456.600
07. Okt. 201914,9415,2514,6415,0415,0267.200
04. Okt. 201914,8614,9914,7514,9614,9451.700
03. Okt. 201915,0515,0514,6114,9114,8966.900
02. Okt. 201915,1915,2314,8415,1515,1363.500
02. Okt. 20190.02 Dividende
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen