42,750$
2,17%
Echtzeit-Aktienkurs Avient Corp
Bid:
Ask:
Aktienkurse zur Avient Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 43,09 | 44,05 | 42,49 | 42,75 | 2,17% | 1.178.263,00 |
| 12.02.2026 | 41,85 | 44,85 | 40,53 | 41,84 | 2,37% | 1.843.172,00 |
| 11.02.2026 | 40,46 | 40,95 | 39,79 | 40,87 | 1,97% | 1.281.151,00 |
| 10.02.2026 | 39,37 | 40,31 | 39,37 | 40,08 | 2,74% | 594.824,00 |
| 09.02.2026 | 38,70 | 39,18 | 38,30 | 39,01 | 0,64% | 538.630,00 |
| 06.02.2026 | 38,82 | 39,08 | 38,50 | 38,76 | 1,17% | 765.730,00 |
| 05.02.2026 | 39,36 | 39,36 | 37,78 | 38,31 | -2,32% | 703.146,00 |
| 04.02.2026 | 37,62 | 39,35 | 37,62 | 39,22 | 4,87% | 935.610,00 |
| 03.02.2026 | 36,66 | 37,89 | 36,55 | 37,40 | 2,33% | 780.533,00 |
| 02.02.2026 | 36,27 | 37,09 | 35,95 | 36,55 | 1,11% | 828.103,00 |
| 30.01.2026 | 35,67 | 36,37 | 35,63 | 36,15 | 0,39% | 2.542.629,00 |
| 29.01.2026 | 36,40 | 36,75 | 35,35 | 36,01 | -0,41% | 1.011.461,00 |
| 28.01.2026 | 36,81 | 36,86 | 35,86 | 36,16 | -1,50% | 923.675,00 |
| 27.01.2026 | 36,95 | 37,35 | 36,40 | 36,71 | -0,65% | 618.479,00 |
| 26.01.2026 | 37,62 | 37,77 | 36,37 | 36,95 | -1,83% | 1.025.483,00 |
| 22.01.2026 | 37,02 | 37,67 | 37,02 | 37,64 | 2,12% | 896.218,00 |
| 21.01.2026 | 36,00 | 37,06 | 35,90 | 36,86 | 3,08% | 810.910,00 |
| 20.01.2026 | 35,06 | 36,04 | 35,04 | 35,76 | 0,31% | 1.208.384,00 |
| 16.01.2026 | 35,80 | 35,83 | 35,46 | 35,65 | -0,97% | 1.151.520,00 |
| 15.01.2026 | 35,41 | 36,26 | 34,89 | 36,00 | 2,92% | 1.166.114,00 |
| 14.01.2026 | 34,67 | 35,42 | 34,31 | 34,98 | 0,87% | 667.712,00 |
| 13.01.2026 | 34,47 | 34,74 | 33,95 | 34,68 | 0,99% | 564.738,00 |
| 12.01.2026 | 34,21 | 34,70 | 33,83 | 34,34 | 0,15% | 632.539,00 |
| 09.01.2026 | 33,56 | 34,61 | 33,31 | 34,29 | 3,88% | 919.701,00 |
| 08.01.2026 | 31,70 | 33,43 | 31,70 | 33,01 | 2,36% | 841.351,00 |
| 07.01.2026 | 33,05 | 33,29 | 31,79 | 32,25 | -2,24% | 465.860,00 |
| 06.01.2026 | 31,96 | 33,11 | 31,64 | 32,99 | 3,26% | 914.667,00 |
| 05.01.2026 | 31,82 | 32,57 | 31,49 | 31,95 | 0,76% | 844.954,00 |
| 02.01.2026 | 31,29 | 31,87 | 31,29 | 31,71 | 1,50% | 956.892,00 |
| 31.12.2025 | 31,41 | 31,49 | 31,09 | 31,24 | -0,83% | 528.015,00 |
| 30.12.2025 | 31,82 | 31,82 | 31,41 | 31,50 | -0,38% | 441.727,00 |
| 29.12.2025 | 31,65 | 31,79 | 31,47 | 31,62 | -0,47% | 383.787,00 |
| 26.12.2025 | 31,42 | 31,86 | 31,24 | 31,77 | 1,31% | 481.801,00 |
| 24.12.2025 | 31,29 | 31,51 | 31,16 | 31,36 | 0,58% | 242.149,00 |
| 23.12.2025 | 31,07 | 31,56 | 31,02 | 31,18 | -0,51% | 736.673,00 |
| 22.12.2025 | 31,33 | 31,60 | 31,12 | 31,34 | 0,80% | 567.260,00 |
| 19.12.2025 | 30,96 | 31,12 | 30,78 | 31,09 | -0,03% | 1.669.250,00 |
| 18.12.2025 | 31,03 | 31,32 | 30,72 | 31,10 | 1,07% | 1.002.025,00 |
| 17.12.2025 | 30,33 | 31,11 | 30,10 | 30,77 | 0,89% | 803.328,00 |
| 16.12.2025 | 30,43 | 30,78 | 30,19 | 30,50 | 0,07% | 841.541,00 |
| 15.12.2025 | 30,99 | 31,23 | 30,31 | 30,48 | -1,55% | 1.008.597,00 |
| 12.12.2025 | 31,29 | 31,49 | 30,75 | 30,96 | -1,75% | 580.091,00 |
| 11.12.2025 | 31,22 | 31,83 | 31,12 | 31,51 | 1,25% | 732.001,00 |
| 10.12.2025 | 30,23 | 31,39 | 30,16 | 31,12 | 2,88% | 1.230.741,00 |
| 09.12.2025 | 29,96 | 30,77 | 29,86 | 30,25 | 0,90% | 560.742,00 |
| 08.12.2025 | 30,75 | 30,75 | 29,94 | 29,98 | -2,31% | 791.048,00 |
| 05.12.2025 | 30,86 | 31,74 | 30,63 | 30,69 | -0,81% | 624.318,00 |
| 04.12.2025 | 31,48 | 31,51 | 30,71 | 30,94 | -1,18% | 548.479,00 |
| 03.12.2025 | 30,12 | 31,52 | 30,09 | 31,31 | 3,71% | 766.680,00 |
| 02.12.2025 | 30,64 | 30,73 | 30,09 | 30,19 | -1,37% | 640.864,00 |
| 01.12.2025 | 30,69 | 31,05 | 30,37 | 30,61 | 0,07% | 526.292,00 |
| 28.11.2025 | 30,54 | 30,77 | 30,29 | 30,59 | 0,72% | 197.172,00 |
| 26.11.2025 | 30,06 | 30,63 | 30,06 | 30,37 | 0,30% | 518.487,00 |
| 25.11.2025 | 29,44 | 30,62 | 29,43 | 30,28 | 3,38% | 613.980,00 |
| 24.11.2025 | 29,12 | 29,33 | 28,50 | 29,29 | 6,59% | 632.436,00 |
| 20.11.2025 | 28,42 | 28,74 | 27,48 | 27,48 | -2,41% | 907.237,00 |
| 19.11.2025 | 28,22 | 28,43 | 27,85 | 28,16 | -0,53% | 974.756,00 |
| 18.11.2025 | 28,11 | 28,50 | 27,75 | 28,31 | 0,25% | 946.629,00 |
| 17.11.2025 | 29,14 | 29,26 | 28,22 | 28,24 | -6,33% | 686.772,00 |
| 13.11.2025 | 29,37 | 30,65 | 29,33 | 30,15 | 2,34% | 875.432,00 |
| 12.11.2025 | 29,78 | 30,19 | 29,43 | 29,46 | -1,17% | 807.743,00 |
| 11.11.2025 | 29,77 | 29,86 | 29,21 | 29,81 | 0,61% | 584.643,00 |
| 10.11.2025 | 30,15 | 30,15 | 28,87 | 29,63 | -0,24% | 734.225,00 |
| 07.11.2025 | 30,22 | 30,76 | 29,42 | 29,70 | -1,56% | 840.142,00 |
| 06.11.2025 | 31,04 | 31,55 | 30,10 | 30,17 | -3,58% | 688.585,00 |
| 05.11.2025 | 30,65 | 32,08 | 29,52 | 31,29 | 0,00% | 1.752.461,00 |
| 04.11.2025 | 31,52 | 31,88 | 31,24 | 31,29 | -2,46% | 956.871,00 |
| 03.11.2025 | 31,85 | 32,17 | 31,29 | 32,08 | 0,03% | 637.591,00 |
| 31.10.2025 | 31,52 | 32,22 | 30,81 | 32,07 | 1,71% | 537.531,00 |
| 30.10.2025 | 31,56 | 32,04 | 31,28 | 31,53 | -1,13% | 563.757,00 |
| 29.10.2025 | 32,47 | 32,73 | 31,64 | 31,89 | -2,18% | 536.851,00 |
| 28.10.2025 | 32,66 | 33,11 | 32,29 | 32,60 | -0,15% | 482.408,00 |
| 27.10.2025 | 32,76 | 33,09 | 32,56 | 32,65 | 0,06% | 357.344,00 |
| 24.10.2025 | 33,09 | 33,13 | 32,59 | 32,63 | 0,28% | 463.440,00 |
| 23.10.2025 | 31,90 | 32,69 | 31,90 | 32,54 | 2,33% | 545.051,00 |
| 22.10.2025 | 32,06 | 32,32 | 31,71 | 31,80 | -0,90% | 333.842,00 |
| 21.10.2025 | 31,80 | 32,30 | 31,75 | 32,09 | 0,50% | 391.687,00 |
| 20.10.2025 | 31,58 | 31,98 | 31,48 | 31,93 | 1,82% | 368.883,00 |
| 17.10.2025 | 31,13 | 31,45 | 31,07 | 31,36 | 0,61% | 367.125,00 |
| 16.10.2025 | 31,35 | 31,45 | 30,78 | 31,17 | -0,13% | 521.973,00 |
| 15.10.2025 | 31,30 | 31,65 | 30,88 | 31,21 | -0,13% | 598.274,00 |
| 14.10.2025 | 30,54 | 31,78 | 30,32 | 31,25 | 0,68% | 641.063,00 |
| 13.10.2025 | 30,82 | 31,17 | 30,61 | 31,04 | 2,21% | 429.212,00 |
| 10.10.2025 | 31,46 | 31,82 | 30,29 | 30,37 | -3,95% | 485.780,00 |
| 09.10.2025 | 32,19 | 32,33 | 31,51 | 31,62 | -1,50% | 509.020,00 |
| 08.10.2025 | 32,02 | 32,23 | 31,78 | 32,10 | 0,41% | 333.411,00 |
| 07.10.2025 | 32,62 | 32,86 | 31,92 | 31,97 | -1,81% | 484.163,00 |
| 06.10.2025 | 33,01 | 33,02 | 32,32 | 32,56 | -0,06% | 559.418,00 |
| 02.10.2025 | 32,03 | 32,75 | 31,85 | 32,58 | 1,65% | 512.460,00 |
| 01.10.2025 | 32,85 | 33,04 | 31,90 | 32,05 | -2,73% | 436.593,00 |
| 30.09.2025 | 32,32 | 33,00 | 32,04 | 32,95 | 1,07% | 730.079,00 |
| 29.09.2025 | 32,78 | 33,00 | 32,26 | 32,60 | -0,73% | 528.176,00 |
| 26.09.2025 | 32,56 | 32,91 | 32,47 | 32,84 | 0,86% | 747.215,00 |
| 25.09.2025 | 33,60 | 33,60 | 32,36 | 32,56 | -3,47% | 564.809,00 |
| 24.09.2025 | 34,45 | 34,72 | 33,57 | 33,73 | -1,92% | 561.564,00 |
| 23.09.2025 | 34,91 | 35,28 | 34,10 | 34,39 | -1,01% | 536.769,00 |
| 22.09.2025 | 34,81 | 35,14 | 34,69 | 34,74 | -1,14% | 515.810,00 |
| 19.09.2025 | 36,42 | 36,50 | 35,10 | 35,14 | -3,28% | 1.137.598,00 |
| 18.09.2025 | 36,24 | 36,65 | 35,97 | 36,33 | 1,23% | 603.105,00 |
| 17.09.2025 | 36,24 | 36,87 | 35,42 | 35,89 | 0,34% | 683.699,00 |