42,790$
1,66%
Echtzeit-Aktienkurs Avient Corp
Bid:
Ask:
Aktienkurse zur Avient Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 42,12 | 42,80 | 41,94 | 42,79 | 1,66% | 70.623,00 |
| 27.02.2025 | 42,24 | 42,72 | 42,06 | 42,09 | -1,68% | 43.954,00 |
| 26.02.2025 | 42,92 | 43,59 | 42,71 | 42,81 | -0,83% | 54.834,00 |
| 25.02.2025 | 43,68 | 44,13 | 43,13 | 43,17 | -0,42% | 81.639,00 |
| 24.02.2025 | 43,64 | 44,07 | 43,34 | 43,35 | -0,13% | 49.934,00 |
| 21.02.2025 | 44,60 | 44,72 | 42,90 | 43,41 | -1,35% | 156.521,00 |
| 20.02.2025 | 43,92 | 44,12 | 43,83 | 44,00 | 0,22% | 68.813,00 |
| 19.02.2025 | 43,34 | 44,23 | 43,33 | 43,90 | -0,69% | 69.065,00 |
| 18.02.2025 | 44,09 | 44,70 | 43,76 | 44,21 | 2,81% | 94.446,00 |
| 14.02.2025 | 42,05 | 43,72 | 42,05 | 43,00 | 0,12% | 81.497,00 |
| 13.02.2025 | 42,26 | 44,44 | 42,26 | 42,95 | 3,02% | 120.310,00 |
| 12.02.2025 | 41,86 | 42,20 | 41,42 | 41,69 | -1,42% | 80.775,00 |
| 11.02.2025 | 42,08 | 42,76 | 42,08 | 42,29 | 0,70% | 35.966,00 |
| 10.02.2025 | 42,57 | 42,57 | 41,76 | 42,00 | -0,30% | 37.472,00 |
| 07.02.2025 | 42,75 | 42,75 | 42,00 | 42,12 | -1,17% | 43.323,00 |
| 06.02.2025 | 43,00 | 43,28 | 42,32 | 42,62 | -0,16% | 67.277,00 |
| 05.02.2025 | 43,05 | 43,34 | 42,49 | 42,69 | -1,07% | 41.151,00 |
| 04.02.2025 | 42,61 | 43,29 | 42,61 | 43,15 | 1,94% | 58.525,00 |
| 03.02.2025 | 41,68 | 42,46 | 41,17 | 42,33 | -1,33% | 40.082,00 |
| 31.01.2025 | 43,49 | 43,54 | 42,46 | 42,90 | -2,26% | 73.829,00 |
| 30.01.2025 | 43,22 | 44,13 | 43,13 | 43,89 | 2,24% | 64.715,00 |
| 29.01.2025 | 42,88 | 43,68 | 42,67 | 42,93 | 0,33% | 48.309,00 |
| 28.01.2025 | 42,92 | 43,19 | 42,57 | 42,79 | -0,89% | 44.698,00 |
| 27.01.2025 | 42,67 | 43,21 | 42,42 | 43,18 | 1,16% | 35.481,00 |
| 24.01.2025 | 42,96 | 43,05 | 42,27 | 42,68 | -0,65% | 45.871,00 |
| 23.01.2025 | 42,24 | 43,10 | 42,22 | 42,96 | 1,51% | 48.810,00 |
| 22.01.2025 | 42,90 | 42,99 | 42,23 | 42,32 | -1,95% | 41.962,00 |
| 21.01.2025 | 42,14 | 43,19 | 42,14 | 43,16 | 1,70% | 40.977,00 |
| 17.01.2025 | 41,90 | 42,66 | 41,83 | 42,44 | 2,17% | 46.468,00 |
| 16.01.2025 | 41,56 | 41,67 | 40,73 | 41,54 | 0,00% | 49.031,00 |
| 15.01.2025 | 41,33 | 41,60 | 40,84 | 41,54 | 3,51% | 60.270,00 |
| 14.01.2025 | 40,20 | 40,48 | 39,67 | 40,13 | 0,48% | 30.025,00 |
| 13.01.2025 | 37,91 | 39,97 | 37,91 | 39,94 | 4,58% | 36.047,00 |
| 10.01.2025 | 37,77 | 38,24 | 37,65 | 38,19 | -1,60% | 46.754,00 |
| 08.01.2025 | 39,11 | 39,12 | 38,36 | 38,81 | -1,40% | 32.941,00 |
| 07.01.2025 | 39,85 | 39,98 | 38,98 | 39,36 | -0,63% | 67.122,00 |
| 06.01.2025 | 39,45 | 40,14 | 39,45 | 39,61 | 0,87% | 64.418,00 |
| 03.01.2025 | 40,16 | 40,16 | 38,86 | 39,27 | -2,46% | 71.558,00 |
| 02.01.2025 | 41,20 | 41,76 | 40,05 | 40,26 | -1,49% | 93.637,00 |
| 31.12.2024 | 40,22 | 40,98 | 40,22 | 40,87 | 1,87% | 86.887,00 |
| 30.12.2024 | 40,20 | 40,41 | 39,71 | 40,12 | -0,79% | 34.442,00 |
| 27.12.2024 | 41,05 | 41,49 | 40,22 | 40,44 | -2,26% | 77.250,00 |
| 26.12.2024 | 41,33 | 41,49 | 40,91 | 41,38 | 0,06% | 70.539,00 |
| 24.12.2024 | 41,07 | 41,38 | 40,81 | 41,35 | 0,85% | 26.154,00 |
| 23.12.2024 | 41,17 | 41,43 | 40,66 | 41,00 | -1,25% | 48.681,00 |
| 20.12.2024 | 41,44 | 42,35 | 41,36 | 41,52 | -0,36% | 90.600,00 |
| 19.12.2024 | 42,62 | 42,76 | 41,46 | 41,67 | -1,63% | 99.274,00 |
| 18.12.2024 | 46,02 | 46,49 | 42,34 | 42,36 | -7,79% | 150.446,00 |
| 17.12.2024 | 47,06 | 47,06 | 45,78 | 45,94 | -2,03% | 90.695,00 |
| 16.12.2024 | 47,34 | 47,60 | 46,81 | 46,89 | -1,33% | 58.975,00 |
| 13.12.2024 | 47,72 | 48,06 | 47,43 | 47,52 | -1,70% | 56.149,00 |
| 12.12.2024 | 48,80 | 49,22 | 48,34 | 48,34 | -1,67% | 60.681,00 |
| 11.12.2024 | 49,78 | 49,84 | 49,08 | 49,16 | -0,24% | 38.074,00 |
| 10.12.2024 | 49,59 | 50,19 | 48,88 | 49,28 | -0,96% | 90.190,00 |
| 09.12.2024 | 50,42 | 50,75 | 49,64 | 49,76 | -0,14% | 38.051,00 |
| 06.12.2024 | 50,21 | 50,24 | 49,82 | 49,83 | -0,20% | 47.892,00 |
| 05.12.2024 | 50,06 | 50,42 | 49,89 | 49,93 | -0,97% | 54.512,00 |
| 04.12.2024 | 51,39 | 51,49 | 50,32 | 50,42 | -1,77% | 78.279,00 |
| 03.12.2024 | 51,84 | 51,84 | 50,98 | 51,33 | -0,43% | 41.027,00 |
| 02.12.2024 | 51,44 | 51,66 | 50,64 | 51,55 | 0,47% | 23.031,00 |
| 29.11.2024 | 51,58 | 51,58 | 51,01 | 51,31 | 0,06% | 30.604,00 |
| 27.11.2024 | 53,06 | 53,18 | 51,22 | 51,28 | -2,31% | 51.516,00 |
| 26.11.2024 | 52,34 | 52,74 | 51,91 | 52,49 | -1,30% | 48.853,00 |
| 25.11.2024 | 52,91 | 53,60 | 52,85 | 53,18 | 1,74% | 43.141,00 |
| 22.11.2024 | 51,27 | 52,43 | 51,12 | 52,27 | 2,11% | 48.282,00 |
| 21.11.2024 | 50,54 | 51,33 | 50,12 | 51,19 | 2,61% | 61.012,00 |
| 20.11.2024 | 49,72 | 49,89 | 49,01 | 49,89 | 0,04% | 54.751,00 |
| 19.11.2024 | 50,06 | 50,16 | 49,30 | 49,87 | -1,70% | 58.469,00 |
| 18.11.2024 | 50,95 | 51,54 | 50,60 | 50,73 | 0,20% | 26.432,00 |
| 15.11.2024 | 51,69 | 51,69 | 50,29 | 50,63 | -1,07% | 54.177,00 |
| 14.11.2024 | 51,92 | 51,93 | 50,51 | 51,18 | -0,72% | 106.393,00 |
| 13.11.2024 | 51,08 | 51,93 | 51,08 | 51,55 | 0,88% | 56.664,00 |
| 12.11.2024 | 51,42 | 52,15 | 51,01 | 51,10 | -1,96% | 68.403,00 |
| 11.11.2024 | 52,07 | 52,47 | 51,69 | 52,12 | 0,99% | 33.741,00 |
| 08.11.2024 | 50,95 | 51,74 | 50,84 | 51,61 | 0,31% | 77.652,00 |
| 07.11.2024 | 50,74 | 51,58 | 50,40 | 51,45 | 1,00% | 81.631,00 |
| 06.11.2024 | 54,12 | 54,88 | 50,48 | 50,94 | 5,68% | 136.643,00 |
| 05.11.2024 | 47,16 | 48,21 | 47,12 | 48,20 | 3,26% | 65.673,00 |
| 04.11.2024 | 46,11 | 46,77 | 46,11 | 46,68 | 1,15% | 44.153,00 |
| 01.11.2024 | 47,07 | 47,32 | 45,48 | 46,15 | -0,94% | 145.646,00 |
| 31.10.2024 | 49,00 | 50,61 | 46,39 | 46,59 | -3,98% | 136.834,00 |
| 30.10.2024 | 48,67 | 49,92 | 48,47 | 48,52 | -0,90% | 669.608,00 |
| 29.10.2024 | 48,15 | 49,01 | 48,15 | 48,96 | 0,08% | 481.427,00 |
| 28.10.2024 | 48,44 | 49,00 | 48,44 | 48,92 | 1,90% | 308.842,00 |
| 25.10.2024 | 48,29 | 48,43 | 47,79 | 48,01 | -0,10% | 364.061,00 |
| 24.10.2024 | 48,12 | 48,12 | 47,25 | 48,06 | 0,40% | 423.488,00 |
| 23.10.2024 | 47,89 | 48,60 | 47,45 | 47,87 | -0,95% | 379.610,00 |
| 22.10.2024 | 48,65 | 48,65 | 48,12 | 48,33 | -1,21% | 287.335,00 |
| 21.10.2024 | 50,29 | 50,29 | 48,66 | 48,92 | -2,84% | 412.710,00 |
| 18.10.2024 | 51,01 | 51,12 | 50,30 | 50,35 | -1,81% | 553.829,00 |
| 17.10.2024 | 51,23 | 51,44 | 50,69 | 51,28 | 0,67% | 508.943,00 |
| 16.10.2024 | 50,35 | 51,40 | 50,27 | 50,94 | 2,06% | 739.265,00 |
| 15.10.2024 | 49,65 | 50,45 | 49,63 | 49,91 | 0,22% | 370.921,00 |
| 14.10.2024 | 48,67 | 49,83 | 48,26 | 49,80 | 2,66% | 530.314,00 |
| 11.10.2024 | 48,01 | 48,62 | 48,01 | 48,51 | 1,13% | 336.728,00 |
| 10.10.2024 | 48,55 | 48,57 | 47,85 | 47,97 | -1,48% | 384.110,00 |
| 09.10.2024 | 48,25 | 49,04 | 48,23 | 48,69 | 0,91% | 387.181,00 |
| 08.10.2024 | 48,83 | 49,05 | 48,07 | 48,25 | -1,39% | 326.735,00 |
| 07.10.2024 | 48,66 | 48,99 | 48,45 | 48,93 | -0,43% | 272.653,00 |
| 04.10.2024 | 49,39 | 49,45 | 48,65 | 49,14 | 1,57% | 314.929,00 |