41,500$
-0,46%
Echtzeit-Aktienkurs Avient Corp.
Bid:
Ask:
Aktienkurse zur Avient Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 41,29 | 42,38 | 41,14 | 41,50 | -0,46% | 1.339.351,00 |
| 19.12.2024 | 42,63 | 42,90 | 41,49 | 41,69 | -1,60% | 737.243,00 |
| 18.12.2024 | 46,08 | 46,40 | 42,33 | 42,37 | -7,73% | 1.086.298,00 |
| 17.12.2024 | 46,69 | 47,06 | 45,75 | 45,92 | -2,07% | 923.716,00 |
| 16.12.2024 | 47,57 | 47,67 | 46,85 | 46,89 | -1,33% | 530.623,00 |
| 13.12.2024 | 47,94 | 48,06 | 47,43 | 47,52 | -1,66% | 395.399,00 |
| 12.12.2024 | 48,82 | 49,23 | 48,32 | 48,32 | -1,71% | 342.173,00 |
| 11.12.2024 | 49,58 | 49,86 | 49,07 | 49,16 | -0,32% | 542.814,00 |
| 10.12.2024 | 49,80 | 50,24 | 48,91 | 49,32 | -0,92% | 525.366,00 |
| 09.12.2024 | 50,33 | 50,83 | 49,64 | 49,78 | -0,16% | 513.573,00 |
| 06.12.2024 | 50,18 | 50,41 | 49,81 | 49,86 | -0,10% | 416.065,00 |
| 05.12.2024 | 51,08 | 51,08 | 49,87 | 49,91 | -1,05% | 462.672,00 |
| 04.12.2024 | 51,17 | 51,51 | 50,29 | 50,44 | -1,75% | 911.723,00 |
| 03.12.2024 | 51,54 | 51,73 | 50,96 | 51,34 | -0,45% | 363.896,00 |
| 02.12.2024 | 51,30 | 51,66 | 50,63 | 51,57 | 0,62% | 386.145,00 |
| 29.11.2024 | 51,77 | 51,77 | 51,05 | 51,25 | -0,06% | 270.696,00 |
| 27.11.2024 | 52,77 | 53,25 | 51,23 | 51,28 | -2,32% | 493.051,00 |
| 26.11.2024 | 52,34 | 52,99 | 51,86 | 52,50 | -1,26% | 535.177,00 |
| 25.11.2024 | 53,13 | 53,61 | 52,61 | 53,17 | 1,70% | 653.155,00 |
| 22.11.2024 | 51,27 | 52,44 | 51,21 | 52,28 | 4,94% | 416.630,00 |
| 20.11.2024 | 49,48 | 49,89 | 48,98 | 49,82 | -0,14% | 316.989,00 |
| 19.11.2024 | 50,20 | 50,26 | 49,29 | 49,89 | -1,66% | 485.640,00 |
| 18.11.2024 | 50,64 | 51,55 | 50,54 | 50,73 | 0,18% | 410.105,00 |
| 15.11.2024 | 51,11 | 51,54 | 50,28 | 50,64 | -1,00% | 363.407,00 |
| 14.11.2024 | 51,93 | 52,27 | 50,52 | 51,15 | -0,74% | 449.120,00 |
| 13.11.2024 | 51,42 | 51,92 | 51,12 | 51,53 | 0,88% | 469.226,00 |
| 12.11.2024 | 51,71 | 52,19 | 51,00 | 51,08 | -1,98% | 435.757,00 |
| 11.11.2024 | 52,08 | 52,36 | 51,68 | 52,11 | 1,07% | 356.788,00 |
| 08.11.2024 | 51,24 | 51,74 | 50,81 | 51,56 | 0,21% | 536.378,00 |
| 07.11.2024 | 50,99 | 51,59 | 50,40 | 51,45 | 1,00% | 588.708,00 |
| 06.11.2024 | 53,87 | 54,68 | 50,46 | 50,94 | 5,71% | 936.488,00 |
| 05.11.2024 | 46,13 | 48,22 | 46,01 | 48,19 | 3,26% | 490.450,00 |
| 04.11.2024 | 46,32 | 46,82 | 46,16 | 46,67 | 1,15% | 476.930,00 |
| 01.11.2024 | 47,25 | 47,38 | 45,46 | 46,14 | -1,01% | 611.594,00 |
| 31.10.2024 | 49,50 | 50,96 | 46,24 | 46,61 | -3,94% | 1.051.514,00 |
| 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 |
| 03.10.2024 | 48,96 | 48,96 | 48,30 | 48,38 | -1,83% | 265.094,00 |
| 02.10.2024 | 49,40 | 49,88 | 49,13 | 49,28 | -0,71% | 223.563,00 |
| 01.10.2024 | 50,31 | 50,31 | 49,32 | 49,63 | -1,37% | 314.832,00 |
| 30.09.2024 | 50,38 | 50,38 | 49,65 | 50,32 | -0,18% | 289.179,00 |
| 27.09.2024 | 51,29 | 51,51 | 50,05 | 50,41 | -0,81% | 420.842,00 |
| 26.09.2024 | 50,26 | 51,00 | 50,12 | 50,82 | 2,92% | 426.745,00 |
| 25.09.2024 | 49,78 | 49,83 | 49,20 | 49,38 | -0,56% | 347.714,00 |
| 24.09.2024 | 49,18 | 50,00 | 48,96 | 49,66 | 2,03% | 378.213,00 |
| 23.09.2024 | 48,41 | 49,44 | 48,41 | 48,67 | 1,19% | 552.516,00 |
| 20.09.2024 | 48,58 | 48,58 | 47,72 | 48,10 | -1,78% | 1.276.534,00 |
| 19.09.2024 | 49,13 | 49,13 | 48,35 | 48,97 | 2,81% | 1.256.530,00 |
| 18.09.2024 | 47,66 | 48,94 | 47,28 | 47,63 | 0,06% | 423.686,00 |
| 17.09.2024 | 47,51 | 48,30 | 47,36 | 47,60 | 1,06% | 302.659,00 |
| 16.09.2024 | 47,45 | 47,64 | 46,71 | 47,10 | -0,04% | 376.332,00 |
| 13.09.2024 | 46,42 | 47,16 | 46,20 | 47,12 | 2,50% | 510.098,00 |
| 12.09.2024 | 45,86 | 46,11 | 45,34 | 45,97 | 0,72% | 322.562,00 |
| 11.09.2024 | 44,64 | 45,78 | 44,16 | 45,64 | 1,42% | 432.350,00 |
| 10.09.2024 | 44,58 | 45,11 | 44,21 | 45,00 | 0,83% | 525.123,00 |
| 09.09.2024 | 45,09 | 45,40 | 44,61 | 44,63 | -1,13% | 571.123,00 |
| 06.09.2024 | 46,28 | 46,65 | 45,05 | 45,14 | -2,42% | 438.090,00 |
| 05.09.2024 | 46,84 | 47,07 | 45,95 | 46,26 | -1,30% | 922.103,00 |
| 04.09.2024 | 47,07 | 47,65 | 46,76 | 46,87 | -0,95% | 347.677,00 |
| 03.09.2024 | 48,46 | 48,73 | 46,98 | 47,32 | -3,68% | 375.552,00 |
| 30.08.2024 | 49,04 | 49,35 | 48,39 | 49,13 | 0,63% | 507.262,00 |
| 29.08.2024 | 48,81 | 49,47 | 48,21 | 48,82 | 1,18% | 225.305,00 |
| 28.08.2024 | 48,27 | 48,90 | 48,21 | 48,25 | -0,54% | 328.510,00 |
| 27.08.2024 | 48,49 | 48,79 | 48,08 | 48,51 | -0,27% | 296.149,00 |
| 26.08.2024 | 49,00 | 49,42 | 48,43 | 48,64 | 0,10% | 343.052,00 |
| 23.08.2024 | 47,16 | 48,91 | 46,96 | 48,59 | 3,98% | 375.652,00 |
| 22.08.2024 | 46,66 | 47,00 | 46,39 | 46,73 | -0,02% | 264.693,00 |
| 21.08.2024 | 46,07 | 46,80 | 45,92 | 46,74 | 2,01% | 269.318,00 |
| 20.08.2024 | 46,53 | 46,54 | 45,74 | 45,82 | -1,86% | 331.713,00 |
| 19.08.2024 | 46,42 | 46,73 | 46,18 | 46,69 | 0,73% | 239.865,00 |
| 16.08.2024 | 46,17 | 46,59 | 45,57 | 46,35 | 0,26% | 279.665,00 |
| 15.08.2024 | 46,20 | 46,57 | 45,71 | 46,23 | 3,10% | 337.928,00 |
| 14.08.2024 | 45,43 | 45,50 | 44,73 | 44,84 | -0,95% | 331.468,00 |
| 13.08.2024 | 45,19 | 45,50 | 44,65 | 45,27 | 1,03% | 476.350,00 |
| 12.08.2024 | 44,78 | 44,87 | 44,01 | 44,81 | 0,20% | 458.657,00 |
| 09.08.2024 | 44,98 | 45,37 | 44,52 | 44,72 | -0,58% | 442.315,00 |
| 08.08.2024 | 44,19 | 45,09 | 44,02 | 44,98 | 3,57% | 449.334,00 |
| 07.08.2024 | 45,98 | 45,98 | 43,21 | 43,43 | -3,21% | 733.796,00 |
| 06.08.2024 | 41,20 | 45,64 | 41,08 | 44,87 | 9,84% | 1.162.349,00 |
| 05.08.2024 | 40,56 | 41,33 | 39,96 | 40,85 | -4,62% | 674.384,00 |
| 02.08.2024 | 42,70 | 42,96 | 41,93 | 42,83 | -3,62% | 530.948,00 |
| 01.08.2024 | 45,11 | 45,78 | 44,13 | 44,44 | -1,77% | 605.864,00 |
| 31.07.2024 | 45,47 | 46,08 | 44,96 | 45,24 | 0,35% | 612.899,00 |