47,300€
0,21%
Echtzeit-Aktienkurs Avient Corp.
Bid:
Ask:
Aktienkurse zur Avient Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 47,30 | 47,30 | 47,00 | 47,30 | 0,00% | - |
| 17.10.2024 | 46,90 | 47,50 | 46,60 | 47,30 | 0,64% | - |
| 16.10.2024 | 45,80 | 47,10 | 45,40 | 47,00 | 1,95% | - |
| 15.10.2024 | 45,80 | 46,30 | 45,40 | 46,10 | 1,77% | - |
| 14.10.2024 | 44,40 | 45,30 | 44,00 | 45,30 | 2,72% | - |
| 11.10.2024 | 43,90 | 44,60 | 43,40 | 44,10 | 0,46% | - |
| 10.10.2024 | 44,50 | 45,30 | 43,90 | 43,90 | -1,57% | - |
| 09.10.2024 | 43,90 | 44,80 | 43,60 | 44,60 | 1,13% | - |
| 08.10.2024 | 44,50 | 44,90 | 43,90 | 44,10 | -0,45% | - |
| 07.10.2024 | 44,80 | 44,80 | 44,10 | 44,30 | -0,67% | - |
| 04.10.2024 | 43,90 | 45,10 | 43,60 | 44,60 | 1,36% | - |
| 03.10.2024 | 44,60 | 44,60 | 43,70 | 44,00 | -1,79% | - |
| 02.10.2024 | 44,70 | 45,10 | 44,40 | 44,80 | -0,22% | - |
| 01.10.2024 | 45,10 | 45,40 | 44,50 | 44,90 | -0,22% | - |
| 30.09.2024 | 45,10 | 45,20 | 44,60 | 45,00 | -0,44% | 10,00 |
| 27.09.2024 | 45,60 | 46,00 | 45,10 | 45,20 | -0,44% | - |
| 26.09.2024 | 44,40 | 45,70 | 44,00 | 45,40 | 2,71% | - |
| 25.09.2024 | 44,20 | 44,60 | 44,00 | 44,20 | -1,12% | - |
| 24.09.2024 | 43,80 | 44,80 | 43,40 | 44,70 | 2,29% | - |
| 23.09.2024 | 43,10 | 44,40 | 42,80 | 43,70 | 0,69% | - |
| 20.09.2024 | 43,80 | 43,90 | 42,40 | 43,40 | -1,36% | - |
| 19.09.2024 | 43,10 | 44,10 | 42,60 | 44,00 | 2,80% | - |
| 18.09.2024 | 42,90 | 43,00 | 42,60 | 42,80 | -0,47% | - |
| 17.09.2024 | 42,30 | 43,50 | 42,00 | 43,00 | 1,18% | - |
| 16.09.2024 | 42,50 | 42,90 | 42,00 | 42,50 | 0,47% | - |
| 13.09.2024 | 41,30 | 42,30 | 41,00 | 42,30 | 1,68% | - |
| 12.09.2024 | 41,50 | 41,70 | 41,10 | 41,60 | 1,22% | - |
| 11.09.2024 | 40,50 | 41,20 | 40,10 | 41,10 | 1,48% | - |
| 10.09.2024 | 40,30 | 40,70 | 40,10 | 40,50 | -0,49% | - |
| 09.09.2024 | 40,90 | 41,30 | 40,60 | 40,70 | -0,73% | - |
| 06.09.2024 | 41,70 | 41,80 | 40,70 | 41,00 | -1,44% | - |
| 05.09.2024 | 42,30 | 42,60 | 41,50 | 41,60 | -1,65% | - |
| 04.09.2024 | 42,70 | 42,90 | 42,30 | 42,30 | -2,08% | - |
| 03.09.2024 | 44,30 | 44,50 | 42,90 | 43,20 | -2,70% | - |
| 02.09.2024 | 44,50 | 44,50 | 44,00 | 44,40 | 0,91% | - |
| 30.08.2024 | 44,10 | 44,50 | 43,80 | 44,00 | -1,12% | - |
| 29.08.2024 | 43,50 | 44,50 | 43,20 | 44,50 | 2,06% | - |
| 28.08.2024 | 43,50 | 43,90 | 43,20 | 43,60 | 0,23% | - |
| 27.08.2024 | 43,50 | 43,70 | 43,10 | 43,50 | -0,68% | - |
| 26.08.2024 | 43,50 | 44,30 | 43,20 | 43,80 | 0,92% | - |
| 23.08.2024 | 42,10 | 43,70 | 41,80 | 43,40 | 3,33% | - |
| 22.08.2024 | 41,90 | 42,30 | 41,60 | 42,00 | 0,48% | - |
| 21.08.2024 | 41,30 | 41,90 | 41,00 | 41,80 | 0,97% | - |
| 20.08.2024 | 42,10 | 42,20 | 41,20 | 41,40 | -1,43% | - |
| 19.08.2024 | 41,90 | 42,30 | 41,60 | 42,00 | -0,47% | - |
| 16.08.2024 | 42,10 | 42,30 | 41,80 | 42,20 | -0,47% | - |
| 15.08.2024 | 40,90 | 42,50 | 40,60 | 42,40 | 3,41% | - |
| 14.08.2024 | 41,30 | 41,30 | 40,50 | 41,00 | 0,24% | - |
| 13.08.2024 | 41,10 | 41,60 | 40,70 | 40,90 | 0,49% | - |
| 12.08.2024 | 40,90 | 41,10 | 40,30 | 40,70 | -0,49% | - |
| 09.08.2024 | 41,20 | 41,40 | 40,70 | 40,90 | -0,49% | - |
| 08.08.2024 | 39,70 | 41,10 | 39,40 | 41,10 | 3,01% | - |
| 07.08.2024 | 41,40 | 42,00 | 39,90 | 39,90 | -4,09% | - |
| 06.08.2024 | 37,70 | 41,70 | 36,80 | 41,60 | 11,53% | - |
| 05.08.2024 | 38,80 | 38,90 | 36,30 | 37,30 | -4,36% | - |
| 02.08.2024 | 40,90 | 40,90 | 38,50 | 39,00 | -6,02% | - |
| 01.08.2024 | 41,90 | 42,40 | 40,90 | 41,50 | -0,95% | - |
| 31.07.2024 | 41,70 | 42,30 | 41,40 | 41,90 | 0,24% | - |
| 30.07.2024 | 41,70 | 42,30 | 41,40 | 41,80 | 0,48% | - |
| 29.07.2024 | 42,00 | 42,20 | 41,50 | 41,60 | 0,00% | - |
| 26.07.2024 | 41,50 | 42,00 | 41,20 | 41,60 | -0,48% | - |
| 25.07.2024 | 41,10 | 41,90 | 40,80 | 41,80 | 0,48% | - |
| 24.07.2024 | 42,10 | 42,60 | 41,50 | 41,60 | -1,42% | - |
| 23.07.2024 | 41,80 | 42,30 | 41,60 | 42,20 | 1,69% | - |
| 22.07.2024 | 40,90 | 41,50 | 40,50 | 41,50 | 1,72% | - |
| 19.07.2024 | 41,80 | 41,80 | 40,70 | 40,80 | -3,09% | - |
| 18.07.2024 | 42,70 | 43,10 | 42,10 | 42,10 | -1,86% | - |
| 17.07.2024 | 42,90 | 43,20 | 42,10 | 42,90 | 0,47% | - |
| 16.07.2024 | 40,70 | 42,80 | 40,40 | 42,70 | 5,17% | - |
| 15.07.2024 | 40,30 | 41,10 | 40,00 | 40,60 | 1,00% | - |
| 12.07.2024 | 40,10 | 40,50 | 39,80 | 40,20 | -0,50% | - |
| 11.07.2024 | 38,70 | 40,40 | 38,40 | 40,40 | 4,12% | - |
| 10.07.2024 | 38,40 | 38,90 | 38,20 | 38,80 | -0,26% | - |
| 09.07.2024 | 39,10 | 39,10 | 38,70 | 38,90 | -0,51% | - |
| 08.07.2024 | 38,70 | 39,50 | 38,40 | 39,10 | 1,03% | - |
| 05.07.2024 | 39,50 | 39,50 | 38,50 | 38,70 | -1,78% | - |
| 04.07.2024 | 39,50 | 39,50 | 39,40 | 39,40 | 0,00% | - |
| 03.07.2024 | 39,30 | 39,90 | 39,00 | 39,40 | 0,51% | - |
| 02.07.2024 | 39,30 | 39,50 | 39,00 | 39,20 | -1,01% | - |
| 01.07.2024 | 40,70 | 40,70 | 39,40 | 39,60 | -2,46% | - |
| 28.06.2024 | 40,30 | 40,80 | 40,00 | 40,60 | 1,25% | - |
| 27.06.2024 | 40,30 | 40,50 | 40,00 | 40,10 | 0,50% | - |
| 26.06.2024 | 39,90 | 40,30 | 39,60 | 39,90 | 0,76% | - |
| 25.06.2024 | 40,90 | 40,90 | 39,60 | 39,60 | -3,18% | - |
| 24.06.2024 | 40,90 | 41,30 | 40,60 | 40,90 | 1,24% | - |
| 21.06.2024 | 40,50 | 40,70 | 39,90 | 40,40 | -1,70% | - |
| 20.06.2024 | 40,60 | 41,30 | 40,40 | 41,10 | 1,23% | - |
| 19.06.2024 | 40,70 | 40,70 | 40,40 | 40,60 | -0,25% | - |
| 18.06.2024 | 40,50 | 40,90 | 40,20 | 40,70 | 0,99% | - |
| 17.06.2024 | 40,10 | 40,30 | 39,80 | 40,30 | 0,75% | - |
| 14.06.2024 | 40,90 | 40,90 | 39,90 | 40,00 | -1,48% | - |
| 13.06.2024 | 41,50 | 41,50 | 40,30 | 40,60 | -2,40% | - |
| 12.06.2024 | 40,90 | 42,30 | 40,20 | 41,60 | 1,46% | - |
| 11.06.2024 | 40,90 | 41,10 | 40,20 | 41,00 | 0,49% | - |
| 10.06.2024 | 40,90 | 41,10 | 40,20 | 40,80 | -0,49% | - |
| 07.06.2024 | 41,30 | 41,70 | 40,60 | 41,00 | -0,97% | - |
| 06.06.2024 | 41,30 | 41,50 | 40,60 | 41,40 | 0,24% | - |
| 05.06.2024 | 40,30 | 41,30 | 39,80 | 41,30 | 3,51% | - |
| 04.06.2024 | 40,30 | 40,40 | 39,60 | 39,90 | -1,24% | - |
| 03.06.2024 | 41,10 | 41,50 | 40,20 | 40,40 | -1,22% | - |