AVD - American Vanguard Corporation

NYSE - NYSE Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Nov. 201915,2815,3614,9615,1615,1691.600
14. Nov. 201915,3515,4715,0715,1615,1671.600
13. Nov. 201915,7415,7815,3215,4315,43106.600
12. Nov. 201915,8115,9815,7515,8615,8655.400
11. Nov. 201915,7915,9515,6315,8515,8573.100
08. Nov. 201915,5015,8815,5015,8715,8784.800
07. Nov. 201915,8715,9615,6515,7615,7668.200
06. Nov. 201915,4616,1215,1315,6715,67201.600
05. Nov. 201915,0015,2814,7215,2715,2784.300
04. Nov. 201914,6214,9514,5414,9214,92109.000
01. Nov. 201914,1014,5314,1014,4814,4893.100
31. Okt. 201913,9914,0313,6713,9813,9877.500
30. Okt. 201913,9514,1413,7914,0414,0478.400
29. Okt. 201913,8214,1413,7413,9913,9997.500
28. Okt. 201913,5013,9213,5013,8913,8994.500
25. Okt. 201913,0013,4613,0013,4613,4686.700
24. Okt. 201913,1513,2612,9713,0213,0277.200
23. Okt. 201913,2713,3413,0313,0913,0970.800
22. Okt. 201913,2513,5013,2113,3413,34105.600
21. Okt. 201913,6413,8813,4213,4313,43110.400
18. Okt. 201913,3113,6513,3113,5213,52121.700
17. Okt. 201913,4713,7213,1913,4313,43191.300
16. Okt. 201913,4014,0313,1813,3913,39394.200
15. Okt. 201915,0315,3914,9615,3215,3252.700
14. Okt. 201915,1215,2514,8815,0615,0643.200
11. Okt. 201915,0015,5814,7915,2415,2480.400
10. Okt. 201914,7714,8514,5614,7214,7261.900
09. Okt. 201914,9314,9514,6114,7114,7151.600
08. Okt. 201914,9314,9314,5814,7614,7656.600
07. Okt. 201914,9415,2514,6415,0415,0467.200
04. Okt. 201914,8614,9914,7514,9614,9651.700
03. Okt. 201915,0515,0514,6114,9114,9166.900
02. Okt. 201915,1915,2314,8415,1515,1563.500
02. Okt. 20190.02 Dividende
01. Okt. 201915,8316,1615,2415,3815,3678.700
30. Sept. 201915,6015,7915,4815,7015,6894.300
27. Sept. 201915,6815,9015,5515,5815,5689.700
26. Sept. 201915,8615,9515,4915,5915,5754.700
25. Sept. 201915,7216,0415,7215,8815,86105.700
24. Sept. 201916,0716,2715,6915,7815,76123.300
23. Sept. 201916,0516,1215,7416,0916,07136.200
20. Sept. 201916,2216,4215,9116,2116,19202.900
19. Sept. 201916,2916,5716,0916,2316,2195.400
18. Sept. 201916,5416,5416,0016,2816,26135.900
17. Sept. 201916,5916,7716,3416,5316,5179.500
16. Sept. 201916,6216,8116,4716,6316,6183.500
13. Sept. 201917,0817,1616,6916,7316,71140.500
12. Sept. 201916,7517,0016,4016,9116,89119.700
11. Sept. 201916,3816,8516,2416,7616,74104.000
10. Sept. 201915,7116,3615,5316,2916,2775.700
09. Sept. 201915,5716,0115,4015,6415,6283.900
06. Sept. 201915,2415,5515,2415,4115,3972.800
05. Sept. 201914,9115,3714,8815,1815,16110.300
04. Sept. 201914,3514,7114,2814,6214,6087.500
03. Sept. 201914,2414,4214,0214,0714,05125.100
30. Aug. 201914,2014,3913,9914,1714,1557.300
29. Aug. 201913,7414,1713,7413,9913,9760.800
28. Aug. 201913,2013,6213,2013,4813,4640.300
27. Aug. 201913,4113,4613,0813,2513,2383.100
26. Aug. 201913,1713,3013,0313,2613,2460.500
23. Aug. 201913,4113,5612,8613,0112,99117.100
22. Aug. 201913,6013,7413,4613,4813,4666.600
21. Aug. 201913,5613,6113,3713,5513,5350.000
20. Aug. 201913,6213,7413,2713,3813,3696.500
19. Aug. 201913,4913,8113,4313,7013,6869.300
16. Aug. 201912,8813,3212,7613,3213,3078.400
15. Aug. 201913,3013,3012,7612,8012,7892.800
14. Aug. 201913,3513,5113,0813,2513,23172.600
13. Aug. 201913,3713,8313,3713,6113,5948.600
12. Aug. 201913,6513,6913,3713,4013,3863.600
09. Aug. 201914,3214,3813,5713,7413,72125.400
08. Aug. 201913,9514,4113,8814,4014,3891.300
07. Aug. 201913,8414,3113,8414,0614,04135.300
06. Aug. 201913,3613,6913,3513,6913,67239.600
05. Aug. 201913,5013,6313,2413,3413,32156.800
02. Aug. 201913,9714,0013,6613,7413,72115.400
01. Aug. 201914,2414,4913,9914,0914,0788.200
31. Juli 201914,5014,7514,1914,2814,26131.900
30. Juli 201913,8914,6913,8914,5514,53100.400
29. Juli 201914,0014,1613,9314,0614,04133.700
26. Juli 201913,5414,1213,5414,0514,03279.100
25. Juli 201914,0414,1913,1513,5113,49127.200
24. Juli 201914,4014,6413,9514,1614,14160.100
23. Juli 201914,6814,9314,6814,8114,7950.000
22. Juli 201914,6114,8114,5014,6814,6636.700
19. Juli 201914,6114,9314,6114,6414,62111.400
18. Juli 201914,3614,6414,3614,6314,6140.100
17. Juli 201914,4314,4414,1014,3914,3747.700
16. Juli 201914,4914,8414,4414,4414,4266.600
15. Juli 201914,4514,7214,1814,5414,5247.000
12. Juli 201914,2914,4814,2514,4014,3874.400
11. Juli 201915,0015,0114,1714,3114,2960.600
10. Juli 201915,5915,6015,0315,0515,0371.400
09. Juli 201915,5015,5015,2515,4915,47219.700
08. Juli 201915,4915,6615,4515,5015,4857.000
05. Juli 201915,3215,5315,2615,5115,4925.100
03. Juli 201915,3815,4915,2015,4715,4526.100
02. Juli 201915,3915,3915,1715,3015,2879.600
01. Juli 201915,6215,6915,2815,4615,4492.400
28. Juni 201915,0415,4315,0415,4115,39213.600
*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