11,460$
Echtzeit-Aktienkurs Avantor Inc.
Bid:
Ask:
Aktienkurse zur Avantor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2026 | 11,55 | 11,62 | 11,42 | 11,46 | 0,00% | 6.948.439,00 |
| 31.12.2025 | 11,45 | 11,60 | 11,41 | 11,46 | -0,09% | 5.767.793,00 |
| 30.12.2025 | 11,38 | 11,58 | 11,34 | 11,47 | 0,79% | 4.221.792,00 |
| 29.12.2025 | 11,31 | 11,49 | 11,30 | 11,38 | -0,44% | 5.483.979,00 |
| 26.12.2025 | 11,29 | 11,45 | 11,23 | 11,43 | 1,33% | 5.561.660,00 |
| 24.12.2025 | 11,23 | 11,31 | 11,10 | 11,28 | 0,09% | 9.901.267,00 |
| 23.12.2025 | 11,26 | 11,28 | 11,08 | 11,27 | 0,27% | 10.700.675,00 |
| 22.12.2025 | 11,31 | 11,53 | 11,16 | 11,24 | -0,27% | 14.738.985,00 |
| 19.12.2025 | 11,10 | 11,36 | 11,07 | 11,27 | 1,81% | 16.245.689,00 |
| 18.12.2025 | 11,17 | 11,40 | 11,05 | 11,07 | -0,27% | 8.272.806,00 |
| 17.12.2025 | 10,96 | 11,53 | 10,92 | 11,10 | -0,89% | 9.202.298,00 |
| 16.12.2025 | 11,29 | 11,34 | 10,99 | 11,20 | -0,71% | 8.884.268,00 |
| 15.12.2025 | 11,16 | 11,29 | 10,94 | 11,28 | 0,98% | 9.050.587,00 |
| 12.12.2025 | 11,38 | 11,52 | 11,13 | 11,17 | -2,62% | 7.454.772,00 |
| 11.12.2025 | 11,19 | 11,47 | 11,09 | 11,47 | -0,35% | 11.186.482,00 |
| 10.12.2025 | 11,11 | 11,57 | 10,80 | 11,51 | 8,28% | 14.781.402,00 |
| 09.12.2025 | 10,70 | 10,96 | 10,62 | 10,63 | -0,75% | 9.080.461,00 |
| 08.12.2025 | 10,89 | 10,95 | 10,62 | 10,71 | -2,01% | 10.801.797,00 |
| 05.12.2025 | 11,16 | 11,21 | 10,90 | 10,93 | -1,97% | 8.299.673,00 |
| 04.12.2025 | 11,29 | 11,33 | 10,97 | 11,15 | -1,24% | 6.350.119,00 |
| 03.12.2025 | 11,72 | 11,79 | 11,28 | 11,29 | -3,01% | 10.442.572,00 |
| 02.12.2025 | 11,69 | 11,81 | 11,58 | 11,64 | -0,94% | 5.633.863,00 |
| 01.12.2025 | 11,65 | 11,87 | 11,60 | 11,75 | 0,17% | 5.733.213,00 |
| 28.11.2025 | 11,77 | 11,89 | 11,70 | 11,73 | -0,09% | 4.511.037,00 |
| 26.11.2025 | 11,76 | 11,85 | 11,59 | 11,74 | -0,93% | 6.607.000,00 |
| 25.11.2025 | 11,57 | 11,89 | 11,51 | 11,85 | 2,95% | 6.912.421,00 |
| 24.11.2025 | 11,55 | 11,57 | 11,33 | 11,51 | 4,73% | 7.547.180,00 |
| 20.11.2025 | 11,01 | 11,14 | 10,87 | 10,99 | -0,18% | 7.110.099,00 |
| 19.11.2025 | 11,12 | 11,12 | 10,86 | 11,01 | -1,17% | 10.664.267,00 |
| 18.11.2025 | 11,08 | 11,35 | 10,92 | 11,14 | 2,39% | 10.063.202,00 |
| 17.11.2025 | 11,34 | 11,37 | 10,85 | 10,88 | -7,01% | 11.049.407,00 |
| 13.11.2025 | 11,50 | 11,76 | 11,42 | 11,70 | 1,30% | 7.728.561,00 |
| 12.11.2025 | 11,47 | 11,73 | 11,32 | 11,55 | 0,43% | 6.323.299,00 |
| 11.11.2025 | 11,55 | 11,74 | 11,41 | 11,50 | 0,00% | 6.090.963,00 |
| 10.11.2025 | 11,61 | 11,66 | 11,33 | 11,50 | -0,43% | 6.722.572,00 |
| 07.11.2025 | 11,27 | 11,56 | 11,12 | 11,55 | 2,03% | 7.606.008,00 |
| 06.11.2025 | 11,51 | 11,82 | 11,07 | 11,32 | -2,25% | 11.617.771,00 |
| 05.11.2025 | 11,43 | 11,71 | 11,32 | 11,58 | 0,00% | 8.642.113,00 |
| 04.11.2025 | 11,39 | 11,77 | 11,39 | 11,58 | -0,86% | 9.998.776,00 |
| 03.11.2025 | 11,76 | 11,77 | 11,43 | 11,68 | -1,18% | 12.394.706,00 |
| 31.10.2025 | 10,98 | 11,91 | 10,83 | 11,82 | 6,97% | 18.931.282,00 |
| 30.10.2025 | 11,34 | 11,58 | 10,87 | 11,05 | -4,58% | 25.576.153,00 |
| 29.10.2025 | 12,42 | 13,44 | 11,54 | 11,58 | -23,21% | 35.601.830,00 |
| 28.10.2025 | 15,03 | 15,19 | 14,85 | 15,08 | -0,20% | 18.399.078,00 |
| 27.10.2025 | 15,40 | 15,46 | 14,88 | 15,11 | -1,88% | 15.228.766,00 |
| 24.10.2025 | 15,62 | 15,76 | 15,39 | 15,40 | -0,39% | 8.870.245,00 |
| 23.10.2025 | 15,24 | 15,60 | 15,23 | 15,46 | 1,98% | 9.169.672,00 |
| 22.10.2025 | 15,46 | 15,89 | 15,13 | 15,16 | -2,82% | 8.546.238,00 |
| 21.10.2025 | 15,65 | 15,93 | 15,37 | 15,60 | 2,77% | 11.713.212,00 |
| 20.10.2025 | 14,95 | 15,25 | 14,83 | 15,18 | 2,71% | 10.478.527,00 |
| 17.10.2025 | 14,50 | 14,83 | 14,45 | 14,78 | 1,44% | 13.164.920,00 |
| 16.10.2025 | 14,10 | 14,77 | 13,98 | 14,57 | 5,05% | 18.515.891,00 |
| 15.10.2025 | 13,88 | 14,04 | 13,71 | 13,87 | -0,29% | 9.387.526,00 |
| 14.10.2025 | 13,60 | 14,12 | 13,47 | 13,91 | 0,94% | 9.079.903,00 |
| 13.10.2025 | 13,60 | 13,96 | 13,43 | 13,78 | 2,84% | 10.770.314,00 |
| 10.10.2025 | 13,64 | 13,65 | 13,12 | 13,40 | -1,03% | 8.679.979,00 |
| 09.10.2025 | 13,70 | 13,80 | 13,48 | 13,54 | -1,53% | 6.642.608,00 |
| 08.10.2025 | 13,57 | 13,91 | 13,44 | 13,75 | 2,08% | 7.970.168,00 |
| 07.10.2025 | 14,11 | 14,19 | 13,43 | 13,47 | -4,40% | 11.189.898,00 |
| 06.10.2025 | 14,24 | 14,32 | 13,99 | 14,09 | 2,32% | 7.193.445,00 |
| 02.10.2025 | 13,71 | 13,90 | 13,55 | 13,77 | 0,73% | 12.705.734,00 |
| 01.10.2025 | 12,48 | 13,76 | 12,44 | 13,67 | 9,54% | 17.387.996,00 |
| 30.09.2025 | 11,81 | 12,52 | 11,66 | 12,48 | 5,41% | 12.523.112,00 |
| 29.09.2025 | 11,92 | 11,92 | 11,65 | 11,84 | 0,00% | 8.956.607,00 |
| 26.09.2025 | 11,78 | 11,96 | 11,76 | 11,84 | 0,51% | 6.976.079,00 |
| 25.09.2025 | 11,95 | 11,99 | 11,72 | 11,78 | -1,92% | 7.868.921,00 |
| 24.09.2025 | 12,17 | 12,29 | 11,99 | 12,01 | -1,88% | 7.453.882,00 |
| 23.09.2025 | 12,57 | 12,57 | 12,23 | 12,24 | -1,69% | 7.283.082,00 |
| 22.09.2025 | 12,43 | 12,53 | 12,25 | 12,45 | -0,40% | 7.792.007,00 |
| 19.09.2025 | 12,88 | 12,94 | 12,36 | 12,50 | -2,80% | 15.788.513,00 |
| 18.09.2025 | 12,55 | 12,99 | 12,54 | 12,86 | 3,71% | 5.489.535,00 |
| 17.09.2025 | 12,76 | 12,90 | 12,32 | 12,40 | -2,44% | 8.526.594,00 |
| 16.09.2025 | 12,45 | 12,78 | 12,31 | 12,71 | 2,58% | 8.258.677,00 |
| 15.09.2025 | 12,33 | 12,45 | 12,22 | 12,39 | 0,65% | 7.849.157,00 |
| 12.09.2025 | 13,00 | 13,01 | 12,30 | 12,31 | -5,38% | 6.186.378,00 |
| 11.09.2025 | 12,67 | 13,04 | 12,67 | 13,01 | 3,17% | 16.004.112,00 |
| 10.09.2025 | 12,75 | 12,98 | 12,61 | 12,61 | -1,71% | 9.806.979,00 |
| 09.09.2025 | 13,12 | 13,12 | 12,83 | 12,83 | -2,28% | 5.919.927,00 |
| 08.09.2025 | 13,18 | 13,20 | 12,88 | 13,13 | -1,35% | 6.177.479,00 |
| 05.09.2025 | 13,26 | 13,59 | 13,23 | 13,31 | 0,91% | 7.670.067,00 |
| 04.09.2025 | 12,81 | 13,21 | 12,57 | 13,19 | 2,89% | 8.697.106,00 |
| 03.09.2025 | 13,18 | 13,31 | 12,81 | 12,82 | -3,54% | 8.667.712,00 |
| 02.09.2025 | 13,25 | 13,40 | 13,02 | 13,29 | -1,34% | 9.669.643,00 |
| 29.08.2025 | 13,20 | 13,58 | 13,15 | 13,47 | 1,97% | 8.423.804,00 |
| 28.08.2025 | 13,19 | 13,26 | 12,89 | 13,21 | 0,15% | 9.958.279,00 |
| 27.08.2025 | 13,24 | 13,39 | 13,05 | 13,19 | -0,83% | 11.140.440,00 |
| 26.08.2025 | 13,15 | 13,32 | 12,97 | 13,30 | 0,68% | 56.580.994,00 |
| 25.08.2025 | 13,96 | 13,99 | 13,07 | 13,21 | -0,45% | 10.798.157,00 |
| 22.08.2025 | 12,65 | 13,30 | 12,63 | 13,27 | 5,65% | 7.740.449,00 |
| 21.08.2025 | 12,79 | 12,79 | 12,48 | 12,56 | -2,48% | 5.888.244,00 |
| 20.08.2025 | 12,91 | 13,00 | 12,77 | 12,88 | -0,77% | 8.512.104,00 |
| 19.08.2025 | 12,91 | 13,09 | 12,78 | 12,98 | 1,72% | 6.301.886,00 |
| 18.08.2025 | 12,89 | 13,07 | 12,76 | 12,76 | -1,31% | 10.593.913,00 |
| 15.08.2025 | 13,08 | 13,19 | 12,73 | 12,93 | -0,39% | 8.946.196,00 |
| 14.08.2025 | 12,87 | 13,06 | 12,79 | 12,98 | -0,69% | 6.214.597,00 |
| 13.08.2025 | 12,63 | 13,15 | 12,59 | 13,07 | 3,24% | 11.420.733,00 |
| 12.08.2025 | 12,19 | 12,75 | 12,11 | 12,66 | 4,63% | 9.267.029,00 |
| 11.08.2025 | 12,51 | 12,60 | 11,94 | 12,10 | 5,22% | 16.071.889,00 |
| 08.08.2025 | 11,38 | 11,51 | 11,12 | 11,50 | 1,05% | 11.657.819,00 |
| 07.08.2025 | 11,30 | 11,42 | 11,03 | 11,38 | 1,79% | 14.197.219,00 |