48,900€
3,38%
Echtzeit-Aktienkurs Avient Corp
Bid:
Ask:
Aktienkurse zur Avient Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 47,20 | 48,90 | 47,20 | 48,90 | 3,38% | - |
| 20.11.2024 | 47,00 | 47,40 | 46,50 | 47,30 | 0,21% | - |
| 19.11.2024 | 48,00 | 48,10 | 46,50 | 47,20 | -1,67% | - |
| 18.11.2024 | 48,00 | 48,80 | 47,70 | 48,00 | 0,00% | - |
| 15.11.2024 | 48,60 | 49,00 | 47,70 | 48,00 | -1,23% | - |
| 14.11.2024 | 48,60 | 49,50 | 47,90 | 48,60 | 0,00% | - |
| 13.11.2024 | 48,10 | 49,10 | 47,80 | 48,60 | 1,04% | - |
| 12.11.2024 | 48,90 | 49,20 | 48,10 | 48,10 | -1,43% | - |
| 11.11.2024 | 48,20 | 49,20 | 48,20 | 48,80 | 1,24% | 400,00 |
| 08.11.2024 | 47,60 | 48,30 | 47,00 | 48,20 | 1,26% | - |
| 07.11.2024 | 47,50 | 48,10 | 46,90 | 47,60 | 0,42% | - |
| 06.11.2024 | 45,30 | 51,05 | 45,20 | 47,40 | 7,48% | 592,00 |
| 05.11.2024 | 42,90 | 44,10 | 42,20 | 44,10 | 3,76% | - |
| 04.11.2024 | 42,50 | 42,90 | 42,10 | 42,50 | 0,00% | - |
| 01.11.2024 | 42,90 | 43,60 | 41,90 | 42,50 | -0,93% | - |
| 31.10.2024 | 44,70 | 46,70 | 42,90 | 42,90 | -4,03% | - |
| 30.10.2024 | 45,30 | 46,10 | 44,70 | 44,70 | -1,32% | - |
| 29.10.2024 | 45,20 | 45,30 | 44,80 | 45,30 | 0,22% | - |
| 28.10.2024 | 44,50 | 45,30 | 44,50 | 45,20 | 1,57% | - |
| 25.10.2024 | 44,40 | 44,80 | 44,20 | 44,50 | 0,45% | - |
| 24.10.2024 | 44,40 | 44,70 | 43,70 | 44,30 | -0,45% | - |
| 23.10.2024 | 44,80 | 45,10 | 44,10 | 44,50 | -0,67% | - |
| 22.10.2024 | 45,20 | 45,20 | 44,50 | 44,80 | -0,67% | - |
| 21.10.2024 | 46,30 | 46,50 | 44,90 | 45,10 | -2,59% | - |
| 18.10.2024 | 47,40 | 47,40 | 46,10 | 46,30 | -2,32% | - |
| 17.10.2024 | 47,10 | 47,50 | 46,80 | 47,40 | 0,85% | - |
| 16.10.2024 | 45,80 | 47,30 | 45,70 | 47,00 | 2,62% | - |
| 15.10.2024 | 45,70 | 46,30 | 45,40 | 45,80 | 0,22% | - |
| 14.10.2024 | 44,40 | 46,50 | 43,30 | 45,70 | 2,93% | - |
| 11.10.2024 | 43,90 | 44,50 | 43,50 | 44,40 | 1,14% | - |
| 10.10.2024 | 44,50 | 44,70 | 43,70 | 43,90 | -1,35% | - |
| 09.10.2024 | 43,90 | 44,90 | 43,90 | 44,50 | 0,91% | - |
| 08.10.2024 | 44,60 | 44,90 | 43,90 | 44,10 | -0,90% | - |
| 07.10.2024 | 44,80 | 44,80 | 44,00 | 44,50 | -0,45% | - |
| 04.10.2024 | 43,90 | 45,10 | 43,90 | 44,70 | 1,82% | - |
| 03.10.2024 | 44,60 | 44,70 | 43,70 | 43,90 | -1,57% | - |
| 02.10.2024 | 44,90 | 45,10 | 44,50 | 44,60 | -0,67% | - |
| 01.10.2024 | 45,20 | 45,50 | 44,50 | 44,90 | -0,66% | - |
| 30.09.2024 | 45,10 | 45,30 | 44,60 | 45,20 | 0,00% | - |
| 27.09.2024 | 45,50 | 45,90 | 44,90 | 45,20 | -0,66% | - |
| 26.09.2024 | 44,40 | 45,70 | 44,30 | 45,50 | 2,48% | - |
| 25.09.2024 | 44,40 | 44,70 | 44,10 | 44,40 | -0,22% | - |
| 24.09.2024 | 43,80 | 44,70 | 43,70 | 44,50 | 1,60% | - |
| 23.09.2024 | 43,10 | 44,40 | 43,10 | 43,80 | 1,62% | - |
| 20.09.2024 | 43,90 | 44,20 | 42,90 | 43,10 | -1,82% | - |
| 19.09.2024 | 43,10 | 44,10 | 43,00 | 43,90 | 2,33% | - |
| 18.09.2024 | 42,90 | 43,90 | 42,60 | 42,90 | 0,00% | - |
| 17.09.2024 | 42,30 | 43,50 | 42,20 | 42,90 | 1,42% | - |
| 16.09.2024 | 42,60 | 42,90 | 42,10 | 42,30 | -0,47% | - |
| 13.09.2024 | 41,50 | 42,50 | 41,30 | 42,50 | 2,41% | - |
| 12.09.2024 | 41,50 | 41,70 | 41,10 | 41,50 | 0,00% | - |
| 11.09.2024 | 40,90 | 41,50 | 40,10 | 41,50 | 1,47% | - |
| 10.09.2024 | 40,50 | 40,90 | 40,10 | 40,90 | 0,99% | - |
| 09.09.2024 | 40,70 | 41,30 | 40,50 | 40,50 | -0,49% | - |
| 06.09.2024 | 41,70 | 42,30 | 40,70 | 40,70 | -1,93% | - |
| 05.09.2024 | 42,30 | 42,70 | 41,50 | 41,50 | -1,89% | - |
| 04.09.2024 | 42,90 | 42,90 | 42,10 | 42,30 | -0,94% | - |
| 03.09.2024 | 44,50 | 44,60 | 42,50 | 42,70 | -4,04% | - |
| 02.09.2024 | 44,50 | 44,50 | 44,30 | 44,50 | 0,23% | - |
| 30.08.2024 | 44,10 | 44,50 | 43,90 | 44,40 | 0,68% | - |
| 29.08.2024 | 43,40 | 44,50 | 43,30 | 44,10 | 1,38% | - |
| 28.08.2024 | 43,40 | 43,90 | 43,10 | 43,50 | 0,46% | - |
| 27.08.2024 | 43,50 | 43,80 | 43,10 | 43,30 | -0,46% | - |
| 26.08.2024 | 43,40 | 44,30 | 43,40 | 43,50 | 0,00% | - |
| 23.08.2024 | 42,10 | 43,70 | 42,00 | 43,50 | 3,82% | - |
| 22.08.2024 | 41,90 | 42,30 | 41,70 | 41,90 | 0,00% | - |
| 21.08.2024 | 41,10 | 41,90 | 41,10 | 41,90 | 1,45% | - |
| 20.08.2024 | 42,10 | 42,50 | 41,10 | 41,30 | -1,90% | - |
| 19.08.2024 | 42,10 | 42,30 | 41,80 | 42,10 | 0,00% | - |
| 16.08.2024 | 42,10 | 42,30 | 41,70 | 42,10 | 0,00% | - |
| 15.08.2024 | 40,90 | 42,50 | 40,70 | 42,10 | 2,93% | - |
| 14.08.2024 | 41,30 | 41,40 | 40,50 | 40,90 | -0,97% | - |
| 13.08.2024 | 41,10 | 41,50 | 40,70 | 41,30 | 0,98% | - |
| 12.08.2024 | 40,90 | 41,20 | 40,30 | 40,90 | 0,00% | - |
| 09.08.2024 | 41,30 | 41,40 | 40,70 | 40,90 | -0,97% | - |
| 08.08.2024 | 39,70 | 41,30 | 39,50 | 41,30 | 4,03% | - |
| 07.08.2024 | 41,50 | 42,00 | 39,60 | 39,70 | -3,87% | - |
| 06.08.2024 | 37,30 | 41,90 | 36,80 | 41,30 | 10,72% | 500,00 |
| 05.08.2024 | 39,30 | 39,30 | 36,30 | 37,30 | -5,09% | 200,00 |
| 02.08.2024 | 41,10 | 41,10 | 38,50 | 39,30 | -4,38% | - |
| 01.08.2024 | 41,90 | 42,30 | 40,90 | 41,10 | -1,44% | - |
| 31.07.2024 | 41,70 | 42,50 | 41,50 | 41,70 | -0,48% | - |
| 30.07.2024 | 41,70 | 42,30 | 41,60 | 41,90 | 0,96% | - |
| 29.07.2024 | 41,90 | 42,30 | 41,50 | 41,50 | -0,95% | - |
| 26.07.2024 | 41,50 | 42,10 | 41,30 | 41,90 | 1,21% | - |
| 25.07.2024 | 41,10 | 42,00 | 40,90 | 41,40 | 0,73% | - |
| 24.07.2024 | 42,30 | 42,60 | 41,10 | 41,10 | -2,61% | - |
| 23.07.2024 | 41,90 | 42,50 | 41,70 | 42,20 | 0,72% | - |
| 22.07.2024 | 40,90 | 41,90 | 40,50 | 41,90 | 2,44% | - |
| 19.07.2024 | 41,90 | 41,90 | 40,70 | 40,90 | -2,39% | - |
| 18.07.2024 | 42,70 | 43,10 | 41,70 | 41,90 | -1,87% | - |
| 17.07.2024 | 42,90 | 43,30 | 42,10 | 42,70 | -0,93% | - |
| 16.07.2024 | 40,70 | 43,10 | 40,50 | 43,10 | 6,16% | - |
| 15.07.2024 | 40,10 | 41,10 | 39,90 | 40,60 | 0,74% | - |
| 12.07.2024 | 40,10 | 40,50 | 39,90 | 40,30 | 0,00% | - |
| 11.07.2024 | 38,70 | 40,50 | 38,50 | 40,30 | 4,13% | - |
| 10.07.2024 | 38,50 | 38,90 | 38,30 | 38,70 | 0,52% | - |
| 09.07.2024 | 39,00 | 39,10 | 38,30 | 38,50 | -1,28% | - |
| 08.07.2024 | 38,70 | 39,50 | 38,70 | 39,00 | 0,52% | - |
| 05.07.2024 | 39,50 | 39,70 | 38,50 | 38,80 | -1,77% | - |