23,100€
1,76%
Echtzeit-Aktienkurs Avantor Inc.
Bid:
Ask:
Aktienkurse zur Avantor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 23,10 | 23,20 | 22,90 | 23,10 | 1,76% | - |
| 09.05.2024 | 22,60 | 22,90 | 22,50 | 22,70 | 0,89% | - |
| 08.05.2024 | 23,10 | 23,10 | 22,50 | 22,50 | -2,60% | - |
| 07.05.2024 | 23,10 | 23,30 | 22,90 | 23,10 | 3,13% | - |
| 06.05.2024 | 22,80 | 22,80 | 22,40 | 22,40 | -2,18% | 450,00 |
| 03.05.2024 | 22,80 | 23,10 | 22,50 | 22,90 | 0,88% | - |
| 02.05.2024 | 22,80 | 22,90 | 22,50 | 22,70 | 1,34% | - |
| 30.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | 175,00 |
| 29.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,44% | 11,00 |
| 26.04.2024 | 23,50 | 23,90 | 21,90 | 22,50 | -4,66% | - |
| 25.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,42% | 30,00 |
| 24.04.2024 | 24,00 | 24,30 | 23,70 | 23,70 | -1,25% | - |
| 23.04.2024 | 22,80 | 24,00 | 22,80 | 24,00 | 6,19% | 255,00 |
| 22.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,44% | 150,00 |
| 19.04.2024 | 22,70 | 22,90 | 22,60 | 22,70 | 0,44% | - |
| 18.04.2024 | 22,80 | 22,80 | 22,60 | 22,60 | 0,00% | 356,00 |
| 17.04.2024 | 23,40 | 23,40 | 22,60 | 22,60 | -3,00% | 212,00 |
| 16.04.2024 | 23,30 | 23,40 | 22,90 | 23,30 | -0,43% | - |
| 15.04.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,43% | 24,00 |
| 12.04.2024 | 23,90 | 24,00 | 23,50 | 23,50 | -1,26% | - |
| 11.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,42% | 245,00 |
| 10.04.2024 | 23,80 | 23,90 | 23,50 | 23,90 | 0,00% | - |
| 09.04.2024 | 23,60 | 23,90 | 23,60 | 23,90 | -0,42% | - |
| 08.04.2024 | 23,60 | 24,00 | 23,60 | 24,00 | 0,42% | 221,00 |
| 05.04.2024 | 23,30 | 23,90 | 23,00 | 23,90 | 2,58% | - |
| 04.04.2024 | 23,30 | 23,70 | 23,10 | 23,30 | -0,43% | - |
| 03.04.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | 45,00 |
| 02.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,53% | 19,00 |
| 28.03.2024 | 23,60 | 23,60 | 23,56 | 23,56 | -0,26% | 340,00 |
| 27.03.2024 | 23,50 | 23,69 | 23,23 | 23,62 | 3,20% | - |
| 26.03.2024 | 22,99 | 22,99 | 22,89 | 22,89 | -4,31% | 500,00 |
| 25.03.2024 | 23,97 | 23,97 | 23,92 | 23,92 | -0,98% | 200,00 |
| 22.03.2024 | 23,92 | 24,16 | 23,82 | 24,16 | 1,80% | - |
| 21.03.2024 | 23,73 | 23,73 | 23,73 | 23,73 | 0,43% | 105,00 |
| 20.03.2024 | 23,40 | 23,66 | 23,39 | 23,63 | 1,15% | - |
| 19.03.2024 | 23,50 | 23,50 | 23,36 | 23,36 | -0,37% | 270,00 |
| 18.03.2024 | 23,09 | 23,52 | 23,00 | 23,45 | 1,63% | - |
| 15.03.2024 | 23,21 | 23,38 | 22,96 | 23,07 | -0,61% | - |
| 14.03.2024 | 23,28 | 23,35 | 23,05 | 23,22 | 0,08% | - |
| 13.03.2024 | 23,38 | 23,43 | 23,14 | 23,20 | -0,63% | - |
| 12.03.2024 | 23,13 | 23,36 | 23,06 | 23,35 | 0,95% | - |
| 11.03.2024 | 23,41 | 23,61 | 23,06 | 23,13 | -1,26% | - |
| 08.03.2024 | 23,42 | 23,42 | 23,42 | 23,42 | 0,29% | 250,00 |
| 07.03.2024 | 23,22 | 23,57 | 22,95 | 23,35 | 0,27% | - |
| 06.03.2024 | 23,02 | 23,57 | 22,80 | 23,29 | 1,09% | - |
| 05.03.2024 | 23,12 | 23,24 | 22,98 | 23,04 | 0,02% | - |
| 04.03.2024 | 23,02 | 23,20 | 22,68 | 23,04 | -0,24% | - |
| 01.03.2024 | 22,83 | 23,17 | 22,49 | 23,09 | 1,18% | - |
| 29.02.2024 | 22,69 | 22,94 | 22,47 | 22,82 | 0,52% | - |
| 28.02.2024 | 22,53 | 22,94 | 22,33 | 22,70 | 0,77% | - |
| 27.02.2024 | 22,53 | 22,72 | 22,45 | 22,53 | -0,16% | - |
| 26.02.2024 | 22,47 | 22,65 | 22,29 | 22,57 | 0,31% | - |
| 23.02.2024 | 22,74 | 22,85 | 22,36 | 22,50 | -0,77% | - |
| 22.02.2024 | 22,58 | 22,85 | 22,41 | 22,67 | 0,35% | - |
| 21.02.2024 | 22,24 | 22,63 | 22,08 | 22,59 | 2,12% | - |
| 20.02.2024 | 22,12 | 22,12 | 22,12 | 22,12 | 0,27% | 243,00 |
| 19.02.2024 | 22,06 | 22,09 | 22,03 | 22,06 | 0,25% | - |
| 16.02.2024 | 22,32 | 22,71 | 21,99 | 22,01 | -4,01% | - |
| 15.02.2024 | 22,93 | 22,93 | 22,93 | 22,93 | 0,81% | 19,00 |
| 14.02.2024 | 20,66 | 23,22 | 20,36 | 22,74 | 10,04% | - |
| 13.02.2024 | 20,91 | 21,05 | 20,26 | 20,67 | -0,05% | - |
| 12.02.2024 | 21,54 | 21,54 | 20,68 | 20,68 | -4,13% | 80,00 |
| 09.02.2024 | 21,57 | 21,57 | 21,57 | 21,57 | -0,22% | 200,00 |
| 08.02.2024 | 21,97 | 22,10 | 21,47 | 21,61 | -1,62% | - |
| 07.02.2024 | 21,99 | 22,27 | 21,86 | 21,97 | -0,18% | - |
| 06.02.2024 | 22,05 | 22,20 | 21,82 | 22,01 | -0,43% | - |
| 05.02.2024 | 21,68 | 22,14 | 21,63 | 22,10 | 1,63% | - |
| 02.02.2024 | 21,67 | 21,97 | 21,34 | 21,75 | 0,49% | - |
| 01.02.2024 | 21,30 | 21,65 | 21,10 | 21,64 | 0,52% | - |
| 31.01.2024 | 21,42 | 21,84 | 21,42 | 21,53 | -0,29% | 216,00 |
| 30.01.2024 | 21,29 | 21,84 | 20,89 | 21,59 | 1,44% | - |
| 29.01.2024 | 20,90 | 21,33 | 20,82 | 21,29 | 4,31% | - |
| 26.01.2024 | 20,41 | 20,41 | 20,41 | 20,41 | 0,74% | 24,00 |
| 25.01.2024 | 20,33 | 20,43 | 19,99 | 20,26 | -0,52% | - |
| 24.01.2024 | 20,10 | 20,36 | 20,10 | 20,36 | 0,37% | 120,00 |
| 23.01.2024 | 20,29 | 20,29 | 20,29 | 20,29 | 0,37% | 100,00 |
| 22.01.2024 | 19,81 | 20,26 | 19,77 | 20,21 | 3,14% | - |
| 19.01.2024 | 19,59 | 19,59 | 19,59 | 19,59 | -1,07% | 6,00 |
| 18.01.2024 | 19,81 | 19,81 | 19,81 | 19,81 | 0,78% | 200,00 |
| 17.01.2024 | 20,04 | 20,05 | 19,56 | 19,65 | -2,05% | - |
| 16.01.2024 | 20,09 | 20,22 | 19,83 | 20,07 | -0,10% | - |
| 15.01.2024 | 20,08 | 20,11 | 20,04 | 20,09 | -0,05% | - |
| 12.01.2024 | 20,41 | 20,72 | 20,08 | 20,10 | -1,74% | - |
| 11.01.2024 | 20,50 | 20,55 | 20,23 | 20,45 | -0,22% | - |
| 10.01.2024 | 20,16 | 20,52 | 19,89 | 20,50 | 1,55% | - |
| 09.01.2024 | 19,75 | 21,03 | 19,68 | 20,18 | 2,11% | - |
| 08.01.2024 | 19,83 | 20,17 | 19,58 | 19,77 | -0,85% | - |
| 05.01.2024 | 20,01 | 20,07 | 19,67 | 19,93 | -1,07% | - |
| 04.01.2024 | 20,15 | 20,15 | 20,15 | 20,15 | -0,09% | 245,00 |
| 03.01.2024 | 20,74 | 20,79 | 20,17 | 20,17 | -3,06% | - |
| 02.01.2024 | 20,71 | 21,25 | 20,64 | 20,81 | -1,12% | - |
| 29.12.2023 | 21,04 | 21,04 | 21,04 | 21,04 | 1,15% | 1,00 |
| 28.12.2023 | 20,47 | 20,80 | 20,47 | 20,80 | -0,45% | 72,00 |
| 27.12.2023 | 21,10 | 21,10 | 20,49 | 20,90 | 0,58% | 1.622,00 |
| 22.12.2023 | 20,78 | 20,78 | 20,78 | 20,78 | -0,19% | 10,00 |
| 21.12.2023 | 20,82 | 20,94 | 20,69 | 20,82 | -0,41% | - |
| 20.12.2023 | 20,90 | 20,90 | 20,90 | 20,90 | -0,57% | 22,00 |
| 19.12.2023 | 20,64 | 21,10 | 20,58 | 21,02 | 1,87% | - |
| 18.12.2023 | 20,64 | 20,64 | 20,64 | 20,64 | -2,26% | 50,00 |
| 15.12.2023 | 20,42 | 21,22 | 20,26 | 21,11 | 3,72% | - |