42,770$
1,62%
Echtzeit-Aktienkurs Avient Corp
Bid:
Ask:
Aktienkurse zur Avient Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 41,90 | 42,81 | 41,90 | 42,77 | 1,62% | 562.736,00 |
| 27.02.2025 | 42,38 | 42,89 | 41,98 | 42,09 | -1,66% | 514.133,00 |
| 26.02.2025 | 43,15 | 43,67 | 42,71 | 42,80 | -0,93% | 422.478,00 |
| 25.02.2025 | 43,64 | 44,35 | 43,11 | 43,20 | -0,32% | 613.383,00 |
| 24.02.2025 | 43,80 | 44,08 | 43,27 | 43,34 | -0,14% | 644.578,00 |
| 21.02.2025 | 44,47 | 44,70 | 42,86 | 43,40 | -1,32% | 1.288.935,00 |
| 20.02.2025 | 43,91 | 44,15 | 43,78 | 43,98 | 0,16% | 691.979,00 |
| 19.02.2025 | 43,52 | 44,24 | 43,32 | 43,91 | -0,68% | 713.281,00 |
| 18.02.2025 | 43,55 | 44,71 | 43,55 | 44,21 | 2,84% | 756.051,00 |
| 14.02.2025 | 42,78 | 43,74 | 42,47 | 42,99 | 0,09% | 775.739,00 |
| 13.02.2025 | 42,16 | 44,78 | 42,16 | 42,95 | 2,90% | 1.173.312,00 |
| 12.02.2025 | 41,69 | 42,24 | 41,43 | 41,74 | -1,35% | 605.138,00 |
| 11.02.2025 | 41,98 | 42,76 | 41,98 | 42,31 | 0,69% | 360.244,00 |
| 10.02.2025 | 42,46 | 42,73 | 41,75 | 42,02 | -0,19% | 465.081,00 |
| 07.02.2025 | 42,58 | 42,75 | 41,99 | 42,10 | -1,22% | 453.155,00 |
| 06.02.2025 | 42,93 | 43,23 | 42,31 | 42,62 | -0,19% | 606.401,00 |
| 05.02.2025 | 43,12 | 43,38 | 42,47 | 42,70 | -1,02% | 500.547,00 |
| 04.02.2025 | 42,36 | 43,28 | 42,36 | 43,14 | 1,99% | 386.697,00 |
| 03.02.2025 | 41,94 | 42,42 | 41,17 | 42,30 | -1,40% | 528.939,00 |
| 31.01.2025 | 43,29 | 43,60 | 42,46 | 42,90 | -2,17% | 692.485,00 |
| 30.01.2025 | 43,18 | 44,13 | 42,90 | 43,85 | 2,14% | 700.826,00 |
| 29.01.2025 | 42,95 | 43,70 | 42,67 | 42,93 | 0,37% | 543.137,00 |
| 28.01.2025 | 43,06 | 43,19 | 42,56 | 42,77 | -0,90% | 480.160,00 |
| 27.01.2025 | 42,61 | 43,22 | 42,45 | 43,16 | 1,17% | 494.599,00 |
| 24.01.2025 | 42,95 | 43,16 | 42,28 | 42,66 | -0,70% | 441.841,00 |
| 23.01.2025 | 42,25 | 43,10 | 42,01 | 42,96 | 1,51% | 489.724,00 |
| 22.01.2025 | 42,81 | 43,02 | 42,22 | 42,32 | -1,99% | 301.740,00 |
| 21.01.2025 | 42,45 | 43,21 | 42,22 | 43,18 | 1,74% | 389.142,00 |
| 17.01.2025 | 42,11 | 42,67 | 41,71 | 42,44 | 2,19% | 462.642,00 |
| 16.01.2025 | 41,83 | 41,83 | 40,72 | 41,53 | -0,10% | 494.352,00 |
| 15.01.2025 | 41,56 | 41,61 | 40,84 | 41,57 | 3,54% | 542.289,00 |
| 14.01.2025 | 40,26 | 40,51 | 39,67 | 40,15 | 0,53% | 397.929,00 |
| 13.01.2025 | 37,88 | 39,97 | 37,88 | 39,94 | 4,66% | 495.088,00 |
| 10.01.2025 | 38,01 | 38,28 | 37,63 | 38,16 | -1,62% | 569.694,00 |
| 08.01.2025 | 39,01 | 39,12 | 38,31 | 38,79 | -1,47% | 378.023,00 |
| 07.01.2025 | 39,75 | 40,03 | 38,95 | 39,37 | -0,63% | 645.277,00 |
| 06.01.2025 | 39,45 | 40,26 | 39,45 | 39,62 | 0,84% | 504.562,00 |
| 03.01.2025 | 40,38 | 40,50 | 38,87 | 39,29 | -2,41% | 616.827,00 |
| 02.01.2025 | 41,14 | 41,94 | 40,05 | 40,26 | -1,47% | 806.877,00 |
| 31.12.2024 | 40,25 | 40,99 | 40,22 | 40,86 | 1,84% | 631.009,00 |
| 30.12.2024 | 40,25 | 40,41 | 39,70 | 40,12 | -0,82% | 485.453,00 |
| 27.12.2024 | 41,05 | 41,49 | 40,22 | 40,45 | -2,22% | 374.469,00 |
| 26.12.2024 | 41,00 | 41,49 | 40,96 | 41,37 | -0,02% | 485.650,00 |
| 24.12.2024 | 41,06 | 41,40 | 40,69 | 41,38 | 0,93% | 193.969,00 |
| 23.12.2024 | 41,24 | 41,54 | 40,65 | 41,00 | -1,20% | 527.332,00 |
| 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 |