Jetzt handeln
AMERICAN VANGUARD DL-,10
ISIN: US0303711081 | WKN: 675543
3,6750 €
- 0,00 %
14.12. 18:58
Status: closed
Geld
3,6200 €
Stück: 553
Brief
3,7300 €
Stück: 553
| Zeit | Kurs | Volumen | |
|---|---|---|---|
02.10. 17:51:16.269 | 4,80 € | 68 | |
27.08. 17:21:51.875 | 4,70 € | 85 | |
18.08. 16:05:02.463 | 4,585 € | 225 | |
14.08. 08:55:06.542 | 4,90 € | 2.000 | |
30.07. 14:53:14.121 | 3,30 € | 10 | |
22.04. 18:21:31.351 | 3,70 € | 300 | |
09.04. 16:06:51.382 | 3,10 € | 320 | |
09.04. 16:03:52.306 | 3,07 € | 225 | |
02.04. 08:26:36.176 | 4,088 € | 750 | |
26.03. 08:58:06.091 | 3,874 € | 1.913 | |
19.02. 19:05:55.983 | 5,20 € | 1.635 | |
28.01. 21:48:28.647 | 5,99 € | 198 | |
27.01. 16:51:07.879 | 5,635 € | 1.539 | |
24.01. 17:06:15.074 | 5,38 € | 4 | |
20.01. 09:15:56.389 | 4,976 € | 963 | |
15.01. 20:37:19.564 | 4,776 € | 1.046 | |
14.01. 16:52:54.847 | 4,446 € | 225 | |
30.12. 10:13:43.226 | 4,394 € | 50 | |
23.12. 20:31:26.210 | 4,082 € | 400 | |
20.12. 20:11:33.327 | 4,224 € | 400 | |
17.12. 17:23:47.741 | 4,45 € | 90 | |
16.12. 17:37:35.160 | 4,92 € | 198 | |
11.12. 15:55:51.979 | 5,19 € | 100 | |
03.12. 22:43:40.015 | 5,695 € | 200 | |
03.12. 21:02:27.047 | 5,935 € | 400 | |
12.11. 07:34:08.894 | 5,20 € | 1.000 | |
11.11. 16:09:41.613 | 5,56 € | 2 | |
11.09. 19:55:46.315 | 5,335 € | 30 | |
16.08. 20:32:57.499 | 5,295 € | 50 | |
13.08. 10:31:35.194 | 5,265 € | 47 | |
24.06. 20:19:56.816 | 8,01 € | 16 | |
20.06. 08:49:46.608 | 8,18 € | 10 | |
18.06. 15:44:46.599 | 8,175 € | 4 | |
17.06. 12:37:45.962 | 7,805 € | 190 | |
07.06. 11:58:53.644 | 7,865 € | 150 | |
05.06. 16:33:43.464 | 8,015 € | 32 | |
14.05. 14:53:12.345 | 8,745 € | 96 | |
10.05. 21:24:35.405 | 8,64 € | 48 | |
07.05. 21:36:03.250 | 11,20 € | 50 | |
19.04. 16:43:06.609 | 10,62 € | 23 | |
19.04. 11:47:42.127 | 10,22 € | 7 | |
12.04. 21:28:54.475 | 10,99 € | 90 | |
11.04. 18:01:28.552 | 11,15 € | 150 | |
08.04. 16:42:22.842 | 11,80 € | 200 | |
26.03. 20:30:49.225 | 11,35 € | 100 | |
22.03. 10:21:31.938 | 11,99 € | 20 | |
18.03. 15:36:54.858 | 11,20 € | 90 | |
08.03. 11:37:55.737 | 10,06 € | 40 | |
07.03. 18:29:42.102 | 10,02 € | 100 | |
03.03. 17:24:27.815 | 10,11 € | 5 | |
22.02. 16:08:09.345 | 9,975 € | 90 | |
19.02. 11:21:57.226 | 10,49 € | 100 | |
05.02. 20:21:16.668 | 9,50 € | 130 | |
26.01. 16:11:55.567 | 9,995 € | 130 | |
02.01. 22:58:49.440 | 9,80 € | 130 | |
02.01. 18:33:48.775 | 9,99 € | 250 | |
21.12. 15:45:01.340 | 10,28 € | 250 | |
18.12. 21:27:12.810 | 9,88 € | 36 | |
18.12. 07:35:07.544 | 10,22 € | 130 | |
15.11. 10:10:52.731 | 8,675 € | 12 | |
06.10. 13:33:54.800 | 9,84 € | 50 | |
26.09. 14:32:41.236 | 10,89 € | 10 | |
18.09. 21:50:04.219 | 11,69 € | 10 | |
18.09. 11:04:15.830 | 11,79 € | 10 | |
07.09. 15:54:47.029 | 12,00 € | 20 | |
07.09. 15:29:38.242 | 12,19 € | 8 | |
05.09. 15:54:32.597 | 12,82 € | 15 | |
18.08. 11:47:42.222 | 14,38 € | 20 | |
16.08. 15:12:17.812 | 13,91 € | 20 | |
16.08. 14:47:40.693 | 13,91 € | 26 | |
15.08. 19:27:46.986 | 13,75 € | 100 | |
10.08. 12:27:10.926 | 12,93 € | 100 | |
02.08. 21:01:50.742 | 16,67 € | 50 | |
25.07. 07:45:02.729 | 16,32 € | 150 | |
13.07. 09:18:48.823 | 15,43 € | 20 | |
12.07. 17:25:44.905 | 15,83 € | 64 | |
12.07. 17:24:11.715 | 15,57 € | 50 | |
06.07. 10:59:26.126 | 16,44 € | 25 | |
19.06. 19:21:24.006 | 15,79 € | 50 | |
09.06. 09:21:31.655 | 16,42 € | 21 | |
07.06. 16:46:00.905 | 16,81 € | 1 | |
05.06. 07:32:58.479 | 16,90 € | 8 | |
04.04. 17:49:03.922 | 19,14 € | 499 | |
20.03. 12:56:13.152 | 19,91 € | 25 | |
01.03. 09:46:41.965 | 19,50 € | 250 | |
28.02. 22:18:33.568 | 19,44 € | 250 | |
13.02. 16:54:03.882 | 19,76 € | 150 | |
08.02. 10:40:19.208 | 20,00 € | 50 | |
05.12. 08:36:32.146 | 22,10 € | 9 | |
30.11. 10:01:08.149 | 22,02 € | 8 | |
22.11. 13:44:04.686 | 21,86 € | 200 | |
21.11. 13:23:50.073 | 21,46 € | 30 | |
11.11. 08:48:45.595 | 22,54 € | 50 | |
31.10. 09:30:51.796 | 23,66 € | 21 | |
26.10. 08:32:57.155 | 23,10 € | 23 | |
25.10. 21:20:53.571 | 23,20 € | 2.300 | |
19.09. 18:00:44.695 | 19,92 € | 8 | |
12.09. 17:33:13.930 | 20,12 € | 5 | |
19.08. 18:47:43.760 | 20,52 € | 35 | |
12.08. 18:16:00.115 | 19,82 € | 50 | |
05.08. 15:30:46.526 | 21,68 € | 50 | |
29.07. 19:56:31.722 | 22,66 € | 116 | |
23.06. 18:35:58.393 | 19,52 € | 100 | |
23.06. 09:05:18.359 | 19,98 € | 60 | |
22.06. 13:32:03.452 | 20,42 € | 45 | |
16.06. 17:07:16.468 | 20,28 € | 100 | |
13.06. 16:26:06.007 | 21,30 € | 150 | |
10.06. 18:52:10.622 | 21,50 € | 40 | |
10.06. 16:09:13.278 | 21,56 € | 46 | |
09.06. 21:30:09.505 | 23,00 € | 100 | |
03.06. 16:55:21.597 | 24,10 € | 60 | |
02.06. 18:18:45.225 | 24,28 € | 40 | |
01.06. 17:07:12.634 | 23,30 € | 21 | |
31.05. 07:32:20.614 | 23,26 € | 50 | |
30.05. 13:46:36.537 | 23,32 € | 200 | |
25.05. 20:43:08.325 | 22,52 € | 47 | |
25.05. 18:15:22.085 | 22,60 € | 150 | |
09.05. 19:16:22.358 | 19,38 € | 150 | |
06.05. 18:00:24.899 | 19,47 € | 45 | |
03.05. 15:59:50.229 | 20,12 € | 26 | |
02.05. 12:24:27.786 | 20,54 € | 100 | |
02.05. 10:48:12.306 | 20,22 € | 114 | |
25.04. 20:55:34.180 | 20,38 € | 1 | |
22.04. 21:59:51.680 | 20,94 € | 47 | |
21.04. 15:37:21.376 | 21,50 € | 2.000 | |
21.04. 14:19:05.812 | 22,04 € | 46 | |
21.04. 09:07:26.164 | 22,00 € | 100 | |
20.04. 20:01:28.236 | 22,02 € | 26 | |
20.04. 18:13:48.686 | 22,00 € | 45 | |
20.04. 17:23:59.683 | 22,18 € | 5 | |
20.04. 17:08:48.272 | 22,16 € | 1.000 | |
20.04. 15:56:12.012 | 22,10 € | 23 | |
20.04. 15:32:09.624 | 22,48 € | 20 | |
19.04. 20:00:28.030 | 22,08 € | 400 | |
19.04. 13:32:33.956 | 21,82 € | 114 | |
12.04. 16:18:54.732 | 19,84 € | 65 | |
11.04. 17:24:16.582 | 19,42 € | 65 | |
11.04. 07:33:09.994 | 18,90 € | 27 | |
06.04. 08:47:50.674 | 18,76 € | 26 | |
05.04. 19:06:11.971 | 18,34 € | 6 | |
25.03. 10:24:57.130 | 18,30 € | 100 | |
23.03. 20:25:42.064 | 18,20 € | 100 | |
23.03. 14:41:29.330 | 17,90 € | 180 | |
22.03. 14:04:39.698 | 17,90 € | 8 | |
18.03. 17:54:07.349 | 16,70 € | 80 | |
18.03. 13:13:27.196 | 16,80 € | 10 | |
14.03. 20:11:23.854 | 16,20 € | 100 | |
08.03. 21:37:41.030 | 15,30 € | 1.350 | |
02.02. 18:24:48.083 | 13,40 € | 5 | |
11.01. 14:29:54.081 | 14,40 € | 100 | |
03.01. 18:05:58.425 | 14,50 € | 4 | |
01.12. 14:39:25.571 | 12,80 € | 400 | |
12.11. 12:25:05.501 | 15,40 € | 138 | |
11.11. 11:48:00.490 | 15,60 € | 1 | |
18.10. 20:20:07.191 | 13,60 € | 145 | |
15.09. 09:08:07.181 | 12,40 € | 25 | |
06.09. 12:52:05.330 | 13,40 € | 50 | |
27.08. 12:22:32.172 | 13,20 € | 100 | |
02.07. 19:50:30.440 | 14,60 € | 10 | |
01.07. 11:54:08.212 | 15,00 € | 2 | |
25.06. 09:30:15.578 | 14,80 € | 200 | |
21.06. 16:58:29.314 | 14,70 € | 138 | |
25.05. 17:07:43.508 | 15,00 € | 1 | |
05.05. 14:13:48.077 | 16,90 € | 27 | |
20.04. 09:13:41.037 | 17,10 € | 1 | |
23.03. 21:37:48.549 | 15,60 € | 300 | |
22.03. 14:46:54.103 | 17,10 € | 181 | |
22.03. 10:19:49.612 | 17,90 € | 27 | |
15.03. 20:05:53.949 | 18,10 € | 180 | |
12.03. 15:38:56.441 | 16,80 € | 179 | |
10.03. 19:07:12.692 | 18,40 € | 150 | |
05.03. 20:49:13.897 | 17,20 € | 116 | |
02.03. 09:14:35.074 | 17,10 € | 180 | |
13.01. 21:52:31.449 | 14,30 € | 50 | |
11.11. 16:16:22.721 | 12,00 € | 82 | |
25.06. 16:31:15.397 | 11,20 € | 180 | |
19.06. 18:20:01.328 | 11,50 € | 220 | |
15.06. 16:23:32.126 | 10,70 € | 220 | |
04.06. 20:55:32.130 | 12,40 € | 279 | |
20.05. 13:11:25.682 | 11,10 € | 100 | |
19.05. 10:37:01.706 | 11,70 € | 20 | |
14.05. 21:07:07.711 | 11,40 € | 179 | |
09.04. 09:38:06.650 | 13,40 € | 35 | |
03.04. 18:23:04.662 | 12,10 € | 35 | |
31.03. 11:26:29.707 | 13,50 € | 40 | |
24.03. 19:39:37.310 | 11,90 € | 16 | |
23.03. 07:50:27.120 | 11,20 € | 180 | |
17.03. 18:36:18.923 | 11,60 € | 20 | |
03.03. 11:26:31.259 | 14,10 € | 6 | |
26.02. 17:05:00.641 | 14,90 € | 51 | |
31.01. 14:20:52.056 | 17,00 € | 5 | |
24.01. 09:58:41.308 | 16,80 € | 25 | |
14.01. 17:17:12.659 | 17,00 € | 100 | |
10.01. 07:30:18.054 | 16,80 € | 60 | |
07.01. 17:10:55.411 | 16,70 € | 20 | |
16.10. 19:14:52.928 | 12,10 € | 100 | |
16.10. 08:11:29.000 | 13,80 € | 150 | |
16.10. 08:10:05.941 | 13,80 € | 300 | |
13.06. 08:46:29.352 | 12,12 € | 23 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
16:05:02.452 | 225 | 4,54 € | 4,585 € | 225 |
16:05:02.452 | 225 | 4,54 € | 4,585 € | 225 |
16:05:02.452 | 225 | 4,54 € | 4,585 € | 225 |
16:05:02.452 | 225 | 4,54 € | 4,585 € | 225 |
16:05:02.452 | 225 | 4,54 € | 4,585 € | 225 |
16:05:02.452 | 225 | 4,54 € | 4,585 € | 225 |
16:05:02.452 | 225 | 4,54 € | 4,585 € | 225 |
16:05:02.452 | 225 | 4,54 € | 4,585 € | 225 |
16:05:02.452 | 225 | 4,54 € | 4,585 € | 225 |
16:05:02.452 | 225 | 4,54 € | 4,585 € | 225 |
Stammdaten
WKN | 675543 |
ISIN | US0303711081 |
Branche | Biotechnologie |
Herkunft | USA |
Aktienanzahl | 30,86 Mio. |
Marktkapitalisierung | 148,13 Mio. |
Dividende je Aktie | 0,040 USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 89,29 % |
Abstand 52W Hoch | 39,83 % |
Abstand 52W Tief | 26,72 % |
Vola 30 Tage | 17,01 % |
Vola 250 Tage | 49,29 % |
KGV | 29,80 (2020) |
KCV | 62,50 (2019) |
Gewinn je Aktie | 0,520 (2020) |
Cashflow/Aktie | 0,310 (2019) |
Dividende je Aktie | 0,040 USD (2020) |
Dividendenausschüttung in Mio. | 1,200 USD (2020) |
Performance
1 Woche | 3,680 | -0,136 | |
1 Monat | 4,370 | -15,904 | |
6 Monate | 3,640 | +0,962 | |
Lfd. Jahr | 4,389 | -16,268 | |
1 Jahr | 5,010 | -26,647 | |
3 Jahre | 20,830 | -82,357 | |
5 Jahre | 13,450 | -72,677 |