19,550€
2,89%
Echtzeit-Aktienkurs Avantor Inc.
Bid:
Ask:
Aktienkurse zur Avantor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 19,45 | 19,65 | 19,45 | 19,55 | 2,89% | - |
| 21.11.2024 | 19,00 | 19,00 | 18,50 | 19,00 | 0,53% | 1.806,00 |
| 20.11.2024 | 19,00 | 19,00 | 18,60 | 18,90 | 0,00% | 750,00 |
| 19.11.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -4,06% | 95,00 |
| 18.11.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,25% | 97,00 |
| 15.11.2024 | 19,90 | 20,10 | 19,45 | 19,65 | -2,72% | - |
| 14.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | 5,00 |
| 13.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 5,00 |
| 12.11.2024 | 21,20 | 21,20 | 20,60 | 20,60 | -1,44% | 107,00 |
| 11.11.2024 | 21,10 | 21,50 | 20,90 | 20,90 | -0,95% | - |
| 08.11.2024 | 21,30 | 21,50 | 21,10 | 21,10 | -0,47% | - |
| 07.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 6,00 |
| 06.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,44% | 6,00 |
| 05.11.2024 | 20,70 | 20,90 | 20,50 | 20,90 | 1,46% | - |
| 04.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | 86,00 |
| 01.11.2024 | 20,50 | 21,10 | 20,30 | 20,70 | 0,98% | - |
| 31.10.2024 | 20,70 | 20,90 | 20,50 | 20,50 | -0,97% | - |
| 30.10.2024 | 20,90 | 20,90 | 20,50 | 20,70 | 0,49% | - |
| 29.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | 30,00 |
| 28.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,45% | 427,00 |
| 25.10.2024 | 21,50 | 21,90 | 20,30 | 20,70 | -3,72% | - |
| 24.10.2024 | 21,90 | 22,10 | 21,50 | 21,50 | -1,83% | - |
| 23.10.2024 | 22,10 | 22,30 | 21,70 | 21,90 | -0,45% | - |
| 22.10.2024 | 22,60 | 22,60 | 21,80 | 22,00 | -3,08% | 1.750,00 |
| 21.10.2024 | 22,70 | 22,90 | 22,50 | 22,70 | 0,00% | - |
| 18.10.2024 | 22,90 | 22,90 | 22,50 | 22,70 | -1,30% | - |
| 17.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,44% | 35,00 |
| 16.10.2024 | 22,90 | 23,10 | 22,50 | 22,90 | 0,00% | - |
| 15.10.2024 | 23,00 | 23,30 | 22,70 | 22,90 | -0,87% | - |
| 14.10.2024 | 22,70 | 23,10 | 22,30 | 23,10 | 2,67% | - |
| 11.10.2024 | 22,30 | 22,70 | 22,30 | 22,50 | 0,00% | - |
| 10.10.2024 | 22,60 | 22,70 | 22,30 | 22,50 | -0,88% | - |
| 09.10.2024 | 22,60 | 22,70 | 22,50 | 22,70 | 1,34% | - |
| 08.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | 160,00 |
| 07.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,43% | 350,00 |
| 04.10.2024 | 22,80 | 23,30 | 22,80 | 23,10 | 0,87% | - |
| 03.10.2024 | 23,10 | 23,10 | 22,70 | 22,90 | -0,43% | - |
| 02.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,44% | 400,00 |
| 01.10.2024 | 23,20 | 23,80 | 22,70 | 22,90 | -1,72% | - |
| 30.09.2024 | 23,10 | 23,40 | 22,70 | 23,30 | 0,87% | - |
| 27.09.2024 | 23,30 | 23,70 | 23,10 | 23,10 | -0,86% | - |
| 26.09.2024 | 23,10 | 23,50 | 23,10 | 23,30 | 1,75% | - |
| 25.09.2024 | 23,70 | 23,90 | 22,90 | 22,90 | -3,38% | - |
| 24.09.2024 | 23,90 | 24,10 | 23,70 | 23,70 | -0,84% | - |
| 23.09.2024 | 24,20 | 24,40 | 23,90 | 23,90 | -1,65% | - |
| 20.09.2024 | 24,80 | 24,90 | 24,10 | 24,30 | -1,22% | - |
| 19.09.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | 50,00 |
| 18.09.2024 | 24,40 | 24,40 | 24,20 | 24,20 | -1,63% | 69,00 |
| 17.09.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,41% | 34,00 |
| 16.09.2024 | 24,20 | 24,50 | 24,10 | 24,50 | 0,82% | - |
| 13.09.2024 | 23,90 | 24,50 | 23,70 | 24,30 | 1,67% | - |
| 12.09.2024 | 24,50 | 24,50 | 23,70 | 23,90 | -2,05% | - |
| 11.09.2024 | 24,20 | 24,40 | 24,20 | 24,40 | 1,67% | 180,00 |
| 10.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 3,90% | 100,00 |
| 09.09.2024 | 23,10 | 23,50 | 22,90 | 23,10 | 0,43% | - |
| 06.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,43% | 30,00 |
| 05.09.2024 | 22,60 | 23,10 | 22,30 | 23,10 | 3,13% | - |
| 04.09.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,32% | 44,00 |
| 03.09.2024 | 23,30 | 23,50 | 22,70 | 22,70 | -2,16% | - |
| 02.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 100,00 |
| 30.08.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,43% | 42,00 |
| 29.08.2024 | 23,00 | 23,50 | 22,90 | 23,50 | 3,07% | - |
| 28.08.2024 | 23,40 | 23,40 | 22,80 | 22,80 | -0,44% | 87,00 |
| 27.08.2024 | 22,70 | 22,90 | 22,50 | 22,90 | 0,88% | - |
| 26.08.2024 | 22,90 | 23,30 | 22,70 | 22,70 | 0,00% | - |
| 23.08.2024 | 22,50 | 22,90 | 22,50 | 22,70 | 0,00% | - |
| 22.08.2024 | 22,80 | 23,10 | 22,50 | 22,70 | 0,00% | - |
| 21.08.2024 | 23,00 | 23,10 | 22,70 | 22,70 | -0,87% | - |
| 20.08.2024 | 22,90 | 23,10 | 22,70 | 22,90 | 0,00% | - |
| 19.08.2024 | 22,90 | 23,10 | 22,80 | 22,90 | -1,29% | - |
| 16.08.2024 | 23,40 | 23,40 | 23,20 | 23,20 | -0,43% | 206,00 |
| 15.08.2024 | 22,80 | 23,30 | 22,70 | 23,30 | 1,30% | - |
| 14.08.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,32% | 57,00 |
| 13.08.2024 | 22,50 | 22,90 | 22,50 | 22,70 | 0,89% | - |
| 12.08.2024 | 22,90 | 22,90 | 22,50 | 22,50 | -0,88% | - |
| 09.08.2024 | 22,90 | 22,90 | 22,50 | 22,70 | 0,00% | - |
| 08.08.2024 | 22,20 | 22,90 | 22,10 | 22,70 | -1,30% | - |
| 07.08.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | 595,00 |
| 06.08.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | 595,00 |
| 05.08.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -5,00% | 15,00 |
| 02.08.2024 | 24,20 | 24,20 | 24,00 | 24,00 | -2,04% | 180,00 |
| 01.08.2024 | 24,80 | 25,10 | 24,10 | 24,50 | -3,54% | - |
| 31.07.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,39% | 700,00 |
| 30.07.2024 | 24,30 | 25,50 | 24,20 | 25,50 | 8,05% | - |
| 29.07.2024 | 23,40 | 23,60 | 23,40 | 23,60 | 0,85% | 1.380,00 |
| 26.07.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 11,96% | 200,00 |
| 25.07.2024 | 20,70 | 21,30 | 20,30 | 20,90 | 2,45% | - |
| 24.07.2024 | 20,20 | 20,40 | 20,20 | 20,40 | 4,88% | 350,00 |
| 23.07.2024 | 19,35 | 20,50 | 19,35 | 19,45 | 0,52% | - |
| 22.07.2024 | 19,15 | 19,45 | 19,15 | 19,35 | 1,84% | - |
| 19.07.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | 8,00 |
| 18.07.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,79% | 1.000,00 |
| 17.07.2024 | 19,75 | 19,85 | 19,35 | 19,55 | 3,99% | - |
| 16.07.2024 | 19,00 | 19,00 | 18,80 | 18,80 | -1,31% | 550,00 |
| 15.07.2024 | 19,15 | 19,25 | 18,95 | 19,05 | -3,30% | - |
| 12.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,25% | 20,00 |
| 11.07.2024 | 19,25 | 19,75 | 19,15 | 19,65 | 2,08% | - |
| 10.07.2024 | 19,25 | 19,35 | 18,75 | 19,25 | -0,52% | - |
| 09.07.2024 | 19,25 | 19,50 | 19,15 | 19,35 | 0,00% | - |
| 08.07.2024 | 19,35 | 19,55 | 19,15 | 19,35 | -0,51% | - |