42,730$
2,20%
Echtzeit-Aktienkurs Avient Corp.
Bid:
Ask:
Aktienkurse zur Avient Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 42,75 | 44,05 | 42,61 | 42,78 | 2,32% | 142.992,00 |
| 12.02.2026 | 40,83 | 44,82 | 40,58 | 41,81 | 2,31% | 215.116,00 |
| 11.02.2026 | 40,60 | 40,93 | 40,21 | 40,87 | 1,68% | 116.008,00 |
| 10.02.2026 | 38,95 | 40,31 | 38,95 | 40,19 | 3,00% | 186.402,00 |
| 09.02.2026 | 38,67 | 39,18 | 38,30 | 39,02 | 0,49% | 83.478,00 |
| 06.02.2026 | 38,81 | 39,08 | 38,52 | 38,83 | 1,34% | 85.783,00 |
| 05.02.2026 | 39,24 | 39,34 | 37,86 | 38,32 | -2,30% | 299.198,00 |
| 04.02.2026 | 38,39 | 39,35 | 38,32 | 39,22 | 4,81% | 162.912,00 |
| 03.02.2026 | 36,67 | 37,89 | 36,52 | 37,42 | 2,40% | 119.700,00 |
| 02.02.2026 | 36,21 | 37,08 | 35,99 | 36,54 | 0,97% | 41.714,00 |
| 30.01.2026 | 35,67 | 36,37 | 35,67 | 36,19 | 0,40% | 117.935,00 |
| 29.01.2026 | 36,37 | 36,48 | 35,34 | 36,05 | -0,41% | 102.532,00 |
| 28.01.2026 | 36,85 | 36,85 | 35,86 | 36,20 | -1,38% | 104.541,00 |
| 27.01.2026 | 36,66 | 37,30 | 36,41 | 36,70 | -0,68% | 81.509,00 |
| 26.01.2026 | 37,78 | 37,78 | 36,37 | 36,95 | -1,36% | 81.209,00 |
| 23.01.2026 | 37,30 | 37,64 | 37,00 | 37,46 | -0,46% | 70.959,00 |
| 22.01.2026 | 37,26 | 37,64 | 37,05 | 37,64 | 2,16% | 75.857,00 |
| 21.01.2026 | 36,04 | 37,09 | 36,04 | 36,84 | 2,93% | 122.502,00 |
| 20.01.2026 | 35,19 | 36,02 | 35,06 | 35,79 | 0,34% | 213.202,00 |
| 16.01.2026 | 35,63 | 35,80 | 35,48 | 35,67 | -0,89% | 84.590,00 |
| 15.01.2026 | 35,34 | 36,26 | 34,91 | 35,99 | 2,87% | 114.269,00 |
| 14.01.2026 | 34,65 | 35,41 | 34,56 | 34,99 | 0,97% | 74.392,00 |
| 13.01.2026 | 34,68 | 34,74 | 33,95 | 34,65 | 0,87% | 84.199,00 |
| 12.01.2026 | 33,94 | 34,69 | 33,78 | 34,35 | 0,20% | 51.369,00 |
| 09.01.2026 | 33,49 | 34,61 | 33,32 | 34,28 | 3,72% | 99.690,00 |
| 08.01.2026 | 32,12 | 33,45 | 32,03 | 33,05 | 2,48% | 52.498,00 |
| 07.01.2026 | 33,05 | 33,05 | 31,81 | 32,25 | -2,30% | 61.536,00 |
| 06.01.2026 | 31,92 | 33,10 | 31,79 | 33,01 | 3,37% | 100.108,00 |
| 05.01.2026 | 31,90 | 32,56 | 31,80 | 31,94 | 0,77% | 46.523,00 |
| 02.01.2026 | 31,46 | 31,87 | 31,35 | 31,69 | 1,36% | 92.548,00 |
| 31.12.2025 | 31,30 | 31,46 | 31,09 | 31,27 | -0,76% | 58.418,00 |
| 30.12.2025 | 31,47 | 31,75 | 31,44 | 31,51 | -0,28% | 57.572,00 |
| 29.12.2025 | 31,62 | 31,78 | 31,48 | 31,60 | -0,58% | 23.199,00 |
| 26.12.2025 | 31,36 | 31,84 | 31,26 | 31,78 | 1,31% | 71.130,00 |
| 24.12.2025 | 31,33 | 31,43 | 31,17 | 31,37 | 0,61% | 20.544,00 |
| 23.12.2025 | 31,52 | 31,52 | 31,03 | 31,18 | -0,54% | 47.615,00 |
| 22.12.2025 | 31,31 | 31,60 | 31,12 | 31,35 | 0,82% | 43.660,00 |
| 19.12.2025 | 31,04 | 31,11 | 30,80 | 31,10 | -0,14% | 54.119,00 |
| 18.12.2025 | 31,24 | 31,31 | 30,86 | 31,14 | 1,27% | 84.210,00 |
| 17.12.2025 | 30,35 | 31,11 | 30,35 | 30,75 | 0,74% | 71.328,00 |
| 16.12.2025 | 30,10 | 30,77 | 30,10 | 30,53 | 0,13% | 55.760,00 |
| 15.12.2025 | 31,26 | 31,26 | 30,32 | 30,49 | -1,57% | 96.952,00 |
| 12.12.2025 | 31,48 | 31,48 | 30,75 | 30,97 | -1,62% | 39.581,00 |
| 11.12.2025 | 31,40 | 31,79 | 31,22 | 31,48 | 1,17% | 68.410,00 |
| 10.12.2025 | 30,24 | 31,41 | 30,24 | 31,12 | 2,88% | 65.229,00 |
| 09.12.2025 | 30,23 | 30,77 | 30,11 | 30,25 | 0,85% | 63.804,00 |
| 08.12.2025 | 30,72 | 30,72 | 29,95 | 29,99 | -2,31% | 85.706,00 |
| 05.12.2025 | 30,86 | 31,66 | 30,51 | 30,70 | -0,74% | 70.920,00 |
| 04.12.2025 | 31,32 | 31,41 | 30,75 | 30,93 | -1,19% | 65.276,00 |
| 03.12.2025 | 30,10 | 31,50 | 30,08 | 31,30 | 3,70% | 74.869,00 |
| 02.12.2025 | 30,64 | 30,73 | 30,14 | 30,19 | -2,28% | 61.110,00 |
| 01.12.2025 | 30,61 | 31,04 | 30,47 | 30,89 | 1,01% | 14.226,00 |
| 28.11.2025 | 30,40 | 30,77 | 30,39 | 30,58 | 0,76% | 19.287,00 |
| 26.11.2025 | 30,13 | 30,61 | 30,13 | 30,35 | 0,26% | 116.492,00 |
| 25.11.2025 | 29,71 | 30,61 | 29,67 | 30,27 | 3,31% | 64.286,00 |
| 24.11.2025 | 28,94 | 29,31 | 28,61 | 29,30 | 0,07% | 46.454,00 |
| 21.11.2025 | 27,86 | 29,56 | 27,86 | 29,28 | 6,47% | 98.423,00 |
| 20.11.2025 | 28,17 | 28,58 | 27,48 | 27,50 | -2,31% | 91.966,00 |
| 19.11.2025 | 28,43 | 28,43 | 27,85 | 28,15 | -0,49% | 76.797,00 |
| 18.11.2025 | 27,99 | 28,50 | 27,79 | 28,29 | 0,14% | 112.733,00 |
| 17.11.2025 | 29,11 | 29,23 | 28,23 | 28,25 | -3,57% | 71.910,00 |
| 14.11.2025 | 29,59 | 29,68 | 29,12 | 29,30 | -2,77% | 80.710,00 |
| 13.11.2025 | 29,33 | 30,65 | 29,33 | 30,13 | 2,34% | 89.465,00 |
| 12.11.2025 | 29,64 | 30,13 | 29,43 | 29,44 | -1,14% | 57.294,00 |
| 11.11.2025 | 29,73 | 29,85 | 29,32 | 29,78 | 0,71% | 51.423,00 |
| 10.11.2025 | 29,82 | 29,95 | 28,91 | 29,57 | -0,44% | 54.351,00 |
| 07.11.2025 | 30,39 | 30,76 | 29,47 | 29,70 | -1,54% | 97.049,00 |
| 06.11.2025 | 31,03 | 31,38 | 30,11 | 30,17 | -3,60% | 88.769,00 |
| 05.11.2025 | 30,65 | 32,06 | 29,80 | 31,29 | 0,00% | 176.547,00 |
| 04.11.2025 | 31,52 | 31,85 | 31,25 | 31,29 | -2,45% | 89.105,00 |
| 03.11.2025 | 31,66 | 32,16 | 31,43 | 32,08 | 0,17% | 43.541,00 |
| 31.10.2025 | 31,39 | 32,14 | 31,17 | 32,02 | 1,60% | 34.344,00 |
| 30.10.2025 | 31,50 | 32,01 | 31,29 | 31,52 | -0,90% | 70.061,00 |
| 29.10.2025 | 32,55 | 32,72 | 31,63 | 31,80 | -2,45% | 72.210,00 |
| 28.10.2025 | 32,60 | 33,10 | 32,29 | 32,60 | -0,31% | 51.554,00 |
| 27.10.2025 | 32,76 | 33,08 | 32,57 | 32,70 | -0,03% | 27.933,00 |
| 24.10.2025 | 32,98 | 33,14 | 32,59 | 32,71 | 0,51% | 43.699,00 |
| 23.10.2025 | 32,23 | 32,74 | 32,08 | 32,55 | 2,34% | 67.106,00 |
| 22.10.2025 | 32,16 | 32,31 | 31,69 | 31,80 | -0,97% | 47.824,00 |
| 21.10.2025 | 31,93 | 32,31 | 31,75 | 32,11 | 2,42% | 30.204,00 |
| 17.10.2025 | 31,26 | 31,47 | 31,04 | 31,35 | 0,71% | 44.283,00 |
| 16.10.2025 | 31,21 | 31,39 | 30,78 | 31,13 | -0,24% | 79.366,00 |
| 15.10.2025 | 31,51 | 31,61 | 30,90 | 31,21 | -0,11% | 66.270,00 |
| 14.10.2025 | 30,32 | 31,78 | 30,32 | 31,24 | 0,69% | 66.273,00 |
| 13.10.2025 | 30,74 | 31,14 | 30,61 | 31,03 | 2,06% | 36.039,00 |
| 10.10.2025 | 31,62 | 31,79 | 30,31 | 30,40 | -3,87% | 63.655,00 |
| 09.10.2025 | 32,21 | 32,31 | 31,53 | 31,63 | -1,40% | 52.742,00 |
| 08.10.2025 | 31,97 | 32,22 | 31,78 | 32,08 | 0,33% | 31.752,00 |
| 07.10.2025 | 32,41 | 32,71 | 31,92 | 31,97 | -1,75% | 43.895,00 |
| 06.10.2025 | 32,99 | 32,99 | 32,31 | 32,54 | -0,79% | 38.865,00 |
| 03.10.2025 | 32,79 | 33,18 | 32,71 | 32,80 | 0,64% | 45.669,00 |
| 02.10.2025 | 32,06 | 32,74 | 31,85 | 32,59 | 1,68% | 53.857,00 |
| 01.10.2025 | 32,52 | 33,01 | 31,91 | 32,05 | -2,85% | 62.209,00 |
| 30.09.2025 | 32,32 | 33,00 | 32,05 | 32,99 | 1,29% | 63.379,00 |
| 29.09.2025 | 32,85 | 32,85 | 32,36 | 32,57 | -0,70% | 40.407,00 |
| 26.09.2025 | 32,79 | 32,91 | 32,46 | 32,80 | 0,77% | 92.206,00 |
| 25.09.2025 | 33,58 | 33,58 | 32,36 | 32,55 | -3,44% | 74.879,00 |
| 24.09.2025 | 34,51 | 34,51 | 33,58 | 33,71 | -1,89% | 71.790,00 |
| 23.09.2025 | 34,91 | 35,24 | 34,11 | 34,36 | -1,07% | 70.902,00 |
| 22.09.2025 | 35,12 | 35,12 | 34,73 | 34,73 | -1,24% | 45.048,00 |