22,500€
-2,17%
Echtzeit-Aktienkurs Avantor Inc.
Bid:
Ask:
Aktienkurse zur Avantor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 23,00 | 23,10 | 22,50 | 22,50 | -2,17% | - |
| 10.05.2024 | 23,00 | 23,20 | 22,90 | 23,00 | 0,44% | - |
| 09.05.2024 | 22,60 | 22,90 | 22,50 | 22,90 | 1,78% | - |
| 08.05.2024 | 23,10 | 23,20 | 22,50 | 22,50 | -2,60% | - |
| 07.05.2024 | 23,10 | 23,30 | 22,90 | 23,10 | 0,00% | - |
| 06.05.2024 | 22,90 | 23,10 | 22,50 | 23,10 | 0,43% | - |
| 03.05.2024 | 22,60 | 23,10 | 22,50 | 23,00 | 1,32% | - |
| 02.05.2024 | 22,70 | 23,20 | 22,50 | 22,70 | 0,00% | - |
| 30.04.2024 | 22,50 | 22,90 | 22,30 | 22,70 | 0,89% | - |
| 29.04.2024 | 22,40 | 22,90 | 22,20 | 22,50 | 0,00% | - |
| 26.04.2024 | 23,50 | 23,90 | 21,90 | 22,50 | -4,26% | - |
| 25.04.2024 | 23,70 | 24,10 | 23,30 | 23,50 | -0,84% | - |
| 24.04.2024 | 23,90 | 24,30 | 23,70 | 23,70 | -0,84% | - |
| 23.04.2024 | 22,90 | 24,10 | 22,90 | 23,90 | 4,37% | - |
| 22.04.2024 | 22,70 | 23,10 | 22,70 | 22,90 | 1,33% | - |
| 19.04.2024 | 22,90 | 23,30 | 22,50 | 22,60 | -1,31% | - |
| 18.04.2024 | 22,90 | 23,10 | 22,40 | 22,90 | 0,00% | - |
| 17.04.2024 | 23,10 | 23,30 | 22,50 | 22,90 | -0,87% | - |
| 16.04.2024 | 23,30 | 23,40 | 22,90 | 23,10 | -0,86% | - |
| 15.04.2024 | 23,30 | 24,10 | 23,10 | 23,30 | -0,85% | - |
| 12.04.2024 | 23,90 | 24,00 | 23,40 | 23,50 | -1,67% | - |
| 11.04.2024 | 23,80 | 24,10 | 23,60 | 23,90 | 0,42% | - |
| 10.04.2024 | 23,90 | 24,00 | 23,40 | 23,80 | -0,42% | - |
| 09.04.2024 | 23,70 | 23,90 | 23,60 | 23,90 | 0,84% | - |
| 08.04.2024 | 23,90 | 24,10 | 23,60 | 23,70 | -0,84% | - |
| 05.04.2024 | 23,10 | 23,90 | 22,90 | 23,90 | 3,02% | - |
| 04.04.2024 | 23,30 | 23,70 | 23,10 | 23,20 | -0,43% | - |
| 03.04.2024 | 23,20 | 23,50 | 23,10 | 23,30 | 0,00% | - |
| 02.04.2024 | 23,30 | 23,70 | 23,10 | 23,30 | -1,73% | - |
| 28.03.2024 | 23,66 | 23,90 | 23,55 | 23,71 | 0,51% | - |
| 27.03.2024 | 23,44 | 23,69 | 23,23 | 23,59 | 0,60% | - |
| 26.03.2024 | 23,13 | 23,67 | 22,80 | 23,45 | 1,38% | - |
| 25.03.2024 | 23,98 | 24,20 | 22,97 | 23,13 | -4,22% | - |
| 22.03.2024 | 23,88 | 24,17 | 23,82 | 24,15 | 1,13% | - |
| 21.03.2024 | 23,61 | 23,94 | 23,61 | 23,88 | 1,10% | - |
| 20.03.2024 | 23,43 | 23,66 | 23,33 | 23,62 | 0,85% | - |
| 19.03.2024 | 23,44 | 23,60 | 23,23 | 23,42 | -0,17% | - |
| 18.03.2024 | 23,02 | 23,52 | 23,00 | 23,46 | 2,00% | - |
| 15.03.2024 | 23,27 | 23,38 | 22,96 | 23,00 | -0,95% | - |
| 14.03.2024 | 23,24 | 23,33 | 23,05 | 23,22 | 0,44% | - |
| 13.03.2024 | 23,40 | 23,42 | 23,11 | 23,12 | -0,91% | - |
| 12.03.2024 | 23,11 | 23,39 | 23,07 | 23,33 | 0,91% | - |
| 11.03.2024 | 23,44 | 23,61 | 23,06 | 23,12 | -1,37% | - |
| 08.03.2024 | 23,39 | 23,70 | 23,03 | 23,44 | 0,34% | - |
| 07.03.2024 | 23,40 | 23,57 | 23,08 | 23,36 | 0,26% | - |
| 06.03.2024 | 23,03 | 23,57 | 22,87 | 23,30 | 1,13% | - |
| 05.03.2024 | 23,06 | 23,24 | 22,98 | 23,04 | 0,00% | - |
| 04.03.2024 | 23,06 | 23,16 | 22,68 | 23,04 | -0,26% | - |
| 01.03.2024 | 22,81 | 23,17 | 22,49 | 23,10 | 1,27% | - |
| 29.02.2024 | 22,70 | 22,94 | 22,43 | 22,81 | 0,44% | - |
| 28.02.2024 | 22,51 | 22,94 | 22,34 | 22,71 | 0,80% | - |
| 27.02.2024 | 22,54 | 22,72 | 22,45 | 22,53 | -0,01% | - |
| 26.02.2024 | 22,47 | 22,65 | 22,35 | 22,53 | 0,14% | - |
| 23.02.2024 | 22,72 | 22,83 | 22,36 | 22,50 | -0,79% | - |
| 22.02.2024 | 22,56 | 22,85 | 22,41 | 22,68 | 0,40% | - |
| 21.02.2024 | 22,25 | 22,63 | 21,89 | 22,59 | 1,76% | - |
| 20.02.2024 | 22,05 | 22,27 | 21,75 | 22,20 | 0,68% | - |
| 19.02.2024 | 22,05 | 22,08 | 22,02 | 22,05 | 0,23% | - |
| 16.02.2024 | 22,33 | 22,71 | 21,99 | 22,00 | -1,57% | - |
| 15.02.2024 | 22,77 | 22,98 | 22,32 | 22,35 | -1,72% | - |
| 14.02.2024 | 20,67 | 23,21 | 20,37 | 22,74 | 10,12% | - |
| 13.02.2024 | 20,94 | 21,06 | 20,26 | 20,65 | -1,34% | - |
| 12.02.2024 | 21,57 | 21,79 | 20,73 | 20,93 | -2,70% | - |
| 09.02.2024 | 21,63 | 21,80 | 21,44 | 21,51 | -0,51% | - |
| 08.02.2024 | 21,98 | 22,09 | 21,47 | 21,62 | -1,64% | - |
| 07.02.2024 | 21,99 | 22,27 | 21,86 | 21,98 | -0,18% | - |
| 06.02.2024 | 21,97 | 22,19 | 21,83 | 22,02 | -0,41% | - |
| 05.02.2024 | 21,71 | 22,33 | 21,64 | 22,11 | 1,66% | - |
| 02.02.2024 | 21,67 | 21,93 | 21,34 | 21,75 | 0,51% | - |
| 01.02.2024 | 21,25 | 21,69 | 21,10 | 21,64 | 1,64% | - |
| 31.01.2024 | 21,70 | 21,70 | 21,17 | 21,29 | -1,25% | - |
| 30.01.2024 | 21,31 | 21,84 | 20,85 | 21,56 | 1,32% | - |
| 29.01.2024 | 20,90 | 21,33 | 20,82 | 21,28 | 2,01% | - |
| 26.01.2024 | 20,23 | 21,70 | 20,16 | 20,86 | 3,01% | - |
| 25.01.2024 | 20,29 | 20,49 | 19,99 | 20,25 | -0,05% | - |
| 24.01.2024 | 20,35 | 20,46 | 20,12 | 20,26 | -0,39% | - |
| 23.01.2024 | 20,16 | 20,61 | 20,14 | 20,34 | 0,59% | - |
| 22.01.2024 | 19,80 | 20,26 | 19,77 | 20,22 | 2,22% | - |
| 19.01.2024 | 19,84 | 19,98 | 19,54 | 19,78 | -0,65% | - |
| 18.01.2024 | 19,64 | 20,08 | 19,59 | 19,91 | 1,37% | - |
| 17.01.2024 | 20,08 | 20,10 | 19,56 | 19,64 | -2,14% | - |
| 16.01.2024 | 20,09 | 20,21 | 19,83 | 20,07 | -0,10% | - |
| 15.01.2024 | 20,10 | 20,11 | 20,05 | 20,09 | -0,05% | - |
| 12.01.2024 | 20,41 | 20,72 | 20,08 | 20,10 | -1,71% | - |
| 11.01.2024 | 20,49 | 20,55 | 20,23 | 20,45 | -0,24% | - |
| 10.01.2024 | 20,18 | 20,52 | 19,89 | 20,50 | 1,54% | - |
| 09.01.2024 | 19,63 | 21,02 | 19,63 | 20,19 | 2,12% | - |
| 08.01.2024 | 19,92 | 20,17 | 19,58 | 19,77 | -0,75% | - |
| 05.01.2024 | 19,99 | 20,07 | 19,67 | 19,92 | -0,50% | - |
| 04.01.2024 | 20,14 | 20,50 | 19,98 | 20,02 | -0,74% | - |
| 03.01.2024 | 20,79 | 20,79 | 20,14 | 20,17 | -2,94% | - |
| 02.01.2024 | 20,96 | 21,25 | 20,64 | 20,78 | -0,86% | - |
| 29.12.2023 | 20,87 | 20,97 | 20,83 | 20,96 | 0,53% | - |
| 28.12.2023 | 20,73 | 21,01 | 20,64 | 20,85 | 0,48% | - |
| 27.12.2023 | 21,01 | 21,01 | 20,52 | 20,75 | -0,29% | - |
| 22.12.2023 | 20,79 | 21,10 | 20,69 | 20,81 | -0,05% | - |
| 21.12.2023 | 20,76 | 20,94 | 20,69 | 20,82 | 0,10% | - |
| 20.12.2023 | 21,02 | 21,33 | 20,78 | 20,80 | -1,05% | - |
| 19.12.2023 | 20,65 | 21,10 | 20,46 | 21,02 | 1,79% | - |
| 18.12.2023 | 21,16 | 21,21 | 20,56 | 20,65 | -2,18% | - |