41,300€
1,98%
Echtzeit-Aktienkurs Avient Corp.
Bid:
Ask:
Aktienkurse zur Avient Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 40,50 | 41,30 | 40,30 | 41,10 | 1,48% | - |
| 27.02.2025 | 40,90 | 41,20 | 40,30 | 40,50 | -0,98% | - |
| 26.02.2025 | 41,10 | 41,50 | 40,70 | 40,90 | -0,49% | - |
| 25.02.2025 | 41,40 | 42,20 | 41,10 | 41,10 | -0,96% | - |
| 24.02.2025 | 41,50 | 42,10 | 41,30 | 41,50 | 0,00% | - |
| 21.02.2025 | 41,90 | 42,70 | 40,90 | 41,50 | -0,95% | 35,00 |
| 20.02.2025 | 42,10 | 42,30 | 41,60 | 41,90 | -0,48% | - |
| 19.02.2025 | 42,20 | 42,50 | 41,60 | 42,10 | 0,00% | - |
| 18.02.2025 | 41,10 | 42,70 | 40,60 | 42,10 | 2,43% | 1.065,00 |
| 17.02.2025 | 40,90 | 41,10 | 40,90 | 41,10 | 0,49% | - |
| 14.02.2025 | 41,10 | 41,70 | 40,50 | 40,90 | -0,49% | - |
| 13.02.2025 | 40,90 | 42,90 | 39,90 | 41,10 | 2,49% | - |
| 12.02.2025 | 40,90 | 40,90 | 40,10 | 40,10 | -1,96% | - |
| 11.02.2025 | 40,70 | 41,40 | 40,30 | 40,90 | 0,49% | - |
| 10.02.2025 | 40,70 | 41,40 | 40,50 | 40,70 | 0,00% | - |
| 07.02.2025 | 41,10 | 41,20 | 40,70 | 40,70 | -0,49% | - |
| 06.02.2025 | 41,10 | 41,80 | 40,70 | 40,90 | 0,00% | - |
| 05.02.2025 | 41,50 | 41,70 | 40,90 | 40,90 | -1,92% | - |
| 04.02.2025 | 40,80 | 41,70 | 40,70 | 41,70 | 1,46% | - |
| 03.02.2025 | 41,00 | 41,40 | 40,10 | 41,10 | -0,48% | - |
| 31.01.2025 | 42,30 | 42,60 | 40,90 | 41,30 | -1,90% | - |
| 30.01.2025 | 41,20 | 42,30 | 40,90 | 42,10 | 1,94% | - |
| 29.01.2025 | 41,00 | 41,90 | 40,90 | 41,30 | 0,98% | - |
| 28.01.2025 | 41,10 | 41,50 | 40,90 | 40,90 | -0,49% | - |
| 27.01.2025 | 40,70 | 41,10 | 40,10 | 41,10 | 1,23% | - |
| 24.01.2025 | 41,30 | 41,30 | 40,30 | 40,60 | -1,69% | - |
| 23.01.2025 | 40,70 | 41,30 | 40,50 | 41,30 | 1,47% | - |
| 22.01.2025 | 41,40 | 41,50 | 40,50 | 40,70 | -1,93% | - |
| 21.01.2025 | 41,00 | 41,50 | 40,70 | 41,50 | 1,47% | - |
| 20.01.2025 | 41,20 | 41,30 | 40,90 | 40,90 | -1,45% | - |
| 17.01.2025 | 40,30 | 41,50 | 40,30 | 41,50 | 2,98% | - |
| 16.01.2025 | 40,40 | 40,70 | 39,50 | 40,30 | -0,49% | - |
| 15.01.2025 | 38,90 | 40,50 | 38,70 | 40,50 | 4,11% | - |
| 14.01.2025 | 39,00 | 39,50 | 38,50 | 38,90 | -0,51% | - |
| 13.01.2025 | 37,30 | 39,10 | 36,90 | 39,10 | 4,83% | - |
| 10.01.2025 | 37,60 | 37,70 | 36,70 | 37,30 | -0,80% | - |
| 09.01.2025 | 37,50 | 37,70 | 37,50 | 37,60 | 0,27% | - |
| 08.01.2025 | 38,00 | 38,30 | 37,30 | 37,50 | -1,06% | - |
| 07.01.2025 | 38,10 | 38,50 | 37,70 | 37,90 | -0,52% | - |
| 06.01.2025 | 38,10 | 38,60 | 37,80 | 38,10 | 0,00% | - |
| 03.01.2025 | 39,30 | 39,50 | 37,70 | 38,10 | -2,56% | - |
| 02.01.2025 | 38,70 | 40,60 | 38,70 | 39,10 | 2,09% | - |
| 30.12.2024 | 38,90 | 39,00 | 38,30 | 38,30 | -1,03% | - |
| 27.12.2024 | 39,50 | 39,80 | 38,70 | 38,70 | -1,53% | - |
| 23.12.2024 | 39,90 | 40,00 | 39,10 | 39,30 | -1,01% | - |
| 20.12.2024 | 40,30 | 40,70 | 39,70 | 39,70 | -1,49% | - |
| 19.12.2024 | 41,00 | 41,30 | 40,10 | 40,30 | -1,47% | - |
| 18.12.2024 | 43,80 | 44,20 | 40,90 | 40,90 | -6,62% | - |
| 17.12.2024 | 45,20 | 45,20 | 43,70 | 43,80 | -3,10% | - |
| 16.12.2024 | 45,20 | 45,50 | 44,50 | 45,20 | -0,22% | - |
| 13.12.2024 | 46,70 | 46,70 | 45,30 | 45,30 | -3,00% | - |
| 12.12.2024 | 46,90 | 47,40 | 46,10 | 46,70 | -0,43% | - |
| 11.12.2024 | 46,80 | 47,50 | 46,70 | 46,90 | 0,21% | - |
| 10.12.2024 | 47,20 | 47,90 | 46,60 | 46,80 | -0,85% | - |
| 09.12.2024 | 47,10 | 48,10 | 47,10 | 47,20 | -0,21% | - |
| 06.12.2024 | 47,20 | 47,70 | 47,00 | 47,30 | 0,21% | - |
| 05.12.2024 | 48,10 | 48,10 | 47,10 | 47,20 | -1,46% | - |
| 04.12.2024 | 48,90 | 49,30 | 47,90 | 47,90 | -1,64% | - |
| 03.12.2024 | 49,10 | 49,30 | 48,50 | 48,70 | -0,81% | - |
| 02.12.2024 | 48,40 | 49,20 | 48,30 | 49,10 | 1,03% | - |
| 29.11.2024 | 48,60 | 49,40 | 48,30 | 48,60 | 0,00% | - |
| 28.11.2024 | 48,50 | 48,80 | 48,50 | 48,60 | 0,21% | - |
| 27.11.2024 | 50,15 | 50,25 | 48,50 | 48,50 | -3,29% | - |
| 26.11.2024 | 50,75 | 50,75 | 49,40 | 50,15 | -1,18% | - |
| 25.11.2024 | 50,15 | 51,25 | 49,80 | 50,75 | 1,00% | - |
| 22.11.2024 | 48,90 | 50,25 | 48,80 | 50,25 | 2,76% | - |
| 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% | - |