7,900$
1,80%
Echtzeit-Aktienkurs Avantor Inc.
Bid:
Ask:
Aktienkurse zur Avantor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 7,76 | 7,92 | 7,60 | 7,90 | 1,80% | 8.218.488,00 |
| 23.04.2026 | 8,14 | 8,30 | 7,46 | 7,76 | -6,28% | 11.217.263,00 |
| 22.04.2026 | 8,58 | 8,62 | 8,22 | 8,28 | -2,93% | 9.150.269,00 |
| 21.04.2026 | 8,53 | 8,85 | 8,46 | 8,53 | 0,35% | 9.635.346,00 |
| 20.04.2026 | 8,45 | 8,54 | 8,28 | 8,50 | -0,23% | 10.511.963,00 |
| 17.04.2026 | 8,39 | 8,57 | 8,32 | 8,52 | 3,15% | 11.903.041,00 |
| 16.04.2026 | 8,39 | 8,42 | 8,19 | 8,26 | -1,31% | 7.745.949,00 |
| 15.04.2026 | 8,28 | 8,49 | 8,26 | 8,37 | 2,07% | 16.230.271,00 |
| 14.04.2026 | 8,17 | 8,37 | 8,12 | 8,20 | 0,24% | 6.264.394,00 |
| 13.04.2026 | 7,82 | 8,21 | 7,82 | 8,18 | 3,54% | 5.188.019,00 |
| 10.04.2026 | 7,94 | 8,03 | 7,81 | 7,90 | -0,25% | 4.591.056,00 |
| 09.04.2026 | 7,97 | 8,04 | 7,65 | 7,92 | -1,00% | 8.791.325,00 |
| 08.04.2026 | 8,38 | 8,49 | 7,99 | 8,00 | 0,00% | 9.878.803,00 |
| 07.04.2026 | 7,92 | 8,10 | 7,86 | 8,00 | 0,25% | 7.940.752,00 |
| 06.04.2026 | 7,78 | 8,00 | 7,73 | 7,98 | 1,01% | 5.913.163,00 |
| 02.04.2026 | 7,73 | 8,07 | 7,59 | 7,90 | 1,67% | 5.095.117,00 |
| 01.04.2026 | 7,66 | 7,94 | 7,55 | 7,77 | -0,89% | 7.913.831,00 |
| 31.03.2026 | 7,75 | 7,94 | 7,61 | 7,84 | 3,29% | 5.780.936,00 |
| 30.03.2026 | 7,48 | 7,70 | 7,42 | 7,59 | 2,43% | 7.575.399,00 |
| 27.03.2026 | 7,59 | 7,65 | 7,27 | 7,41 | -3,39% | 6.655.442,00 |
| 26.03.2026 | 7,59 | 7,84 | 7,55 | 7,67 | -0,26% | 7.377.548,00 |
| 25.03.2026 | 7,84 | 7,93 | 7,54 | 7,69 | -0,52% | 6.067.938,00 |
| 24.03.2026 | 7,55 | 7,85 | 7,38 | 7,73 | 1,84% | 9.630.958,00 |
| 23.03.2026 | 7,81 | 7,82 | 7,55 | 7,59 | 1,07% | 11.974.375,00 |
| 20.03.2026 | 7,50 | 7,71 | 7,39 | 7,51 | -1,31% | 12.128.529,00 |
| 19.03.2026 | 7,63 | 7,82 | 7,46 | 7,61 | -1,17% | 8.267.537,00 |
| 18.03.2026 | 7,76 | 7,80 | 7,61 | 7,70 | -1,28% | 6.902.566,00 |
| 17.03.2026 | 7,67 | 7,96 | 7,60 | 7,80 | 2,50% | 8.198.028,00 |
| 16.03.2026 | 7,98 | 8,02 | 7,58 | 7,61 | -4,04% | 11.430.528,00 |
| 13.03.2026 | 8,00 | 8,06 | 7,86 | 7,93 | 0,38% | 10.370.835,00 |
| 12.03.2026 | 8,45 | 8,54 | 7,87 | 7,90 | -4,70% | 12.081.885,00 |
| 11.03.2026 | 8,15 | 8,42 | 8,11 | 8,29 | 1,72% | 9.650.888,00 |
| 10.03.2026 | 8,20 | 8,22 | 7,85 | 8,15 | 0,00% | 13.189.273,00 |
| 09.03.2026 | 7,96 | 8,24 | 7,82 | 8,15 | -0,24% | 10.495.613,00 |
| 06.03.2026 | 8,37 | 8,41 | 8,14 | 8,17 | -4,11% | 11.640.777,00 |
| 05.03.2026 | 8,58 | 8,85 | 8,41 | 8,52 | -1,50% | 14.998.469,00 |
| 04.03.2026 | 8,78 | 8,89 | 8,59 | 8,65 | -1,48% | 10.102.710,00 |
| 03.03.2026 | 8,55 | 8,83 | 8,43 | 8,78 | -0,34% | 11.907.237,00 |
| 02.03.2026 | 8,80 | 8,90 | 8,66 | 8,81 | -2,65% | 8.270.085,00 |
| 27.02.2026 | 8,90 | 9,06 | 8,78 | 9,05 | 0,44% | 6.659.980,00 |
| 26.02.2026 | 9,13 | 9,15 | 8,80 | 9,01 | -0,55% | 7.410.926,00 |
| 25.02.2026 | 9,16 | 9,16 | 8,91 | 9,06 | -0,55% | 6.893.814,00 |
| 24.02.2026 | 8,93 | 9,16 | 8,91 | 9,11 | 0,89% | 9.527.683,00 |
| 20.02.2026 | 9,28 | 9,28 | 8,98 | 9,03 | -1,95% | 11.252.540,00 |
| 19.02.2026 | 9,15 | 9,26 | 9,01 | 9,21 | -0,65% | 8.486.167,00 |
| 18.02.2026 | 9,03 | 9,32 | 9,00 | 9,27 | 2,43% | 7.971.108,00 |
| 17.02.2026 | 9,02 | 9,22 | 8,97 | 9,05 | -1,63% | 8.613.020,00 |
| 13.02.2026 | 9,52 | 9,77 | 9,00 | 9,20 | 0,66% | 13.259.789,00 |
| 12.02.2026 | 9,58 | 9,58 | 8,96 | 9,14 | -5,19% | 20.848.929,00 |
| 11.02.2026 | 8,90 | 9,86 | 8,90 | 9,64 | -13,62% | 35.972.206,00 |
| 10.02.2026 | 11,30 | 11,34 | 11,04 | 11,16 | -0,62% | 28.607.481,00 |
| 09.02.2026 | 11,19 | 11,35 | 10,98 | 11,23 | -0,27% | 8.898.794,00 |
| 06.02.2026 | 11,15 | 11,26 | 10,92 | 11,26 | 4,36% | 10.502.171,00 |
| 05.02.2026 | 11,06 | 11,20 | 10,67 | 10,79 | -3,14% | 11.566.374,00 |
| 04.02.2026 | 11,03 | 11,26 | 10,90 | 11,14 | 2,67% | 18.159.389,00 |
| 03.02.2026 | 10,99 | 11,34 | 10,72 | 10,85 | -1,99% | 13.599.305,00 |
| 02.02.2026 | 10,85 | 11,10 | 10,79 | 11,07 | 1,37% | 9.624.919,00 |
| 30.01.2026 | 10,72 | 10,98 | 10,70 | 10,92 | 1,02% | 10.704.803,00 |
| 29.01.2026 | 11,01 | 11,01 | 10,67 | 10,81 | -2,17% | 20.128.518,00 |
| 28.01.2026 | 11,64 | 11,64 | 11,02 | 11,05 | -5,15% | 17.403.987,00 |
| 27.01.2026 | 11,48 | 11,89 | 11,48 | 11,65 | -1,19% | 12.181.494,00 |
| 26.01.2026 | 11,81 | 11,91 | 11,77 | 11,79 | -3,68% | 15.106.320,00 |
| 22.01.2026 | 12,27 | 12,51 | 12,21 | 12,24 | 0,25% | 18.517.113,00 |
| 21.01.2026 | 11,90 | 12,23 | 11,85 | 12,21 | 3,04% | 7.818.206,00 |
| 20.01.2026 | 11,90 | 12,13 | 11,74 | 11,85 | -2,55% | 10.312.626,00 |
| 16.01.2026 | 11,98 | 12,21 | 11,87 | 12,16 | 1,16% | 9.206.361,00 |
| 15.01.2026 | 12,35 | 12,39 | 11,78 | 12,02 | -2,91% | 10.709.812,00 |
| 14.01.2026 | 12,61 | 12,90 | 11,92 | 12,38 | -1,75% | 14.403.433,00 |
| 13.01.2026 | 12,49 | 12,84 | 12,09 | 12,60 | 2,61% | 10.609.934,00 |
| 12.01.2026 | 12,41 | 12,55 | 12,18 | 12,28 | -1,05% | 9.018.972,00 |
| 09.01.2026 | 12,30 | 12,42 | 11,93 | 12,41 | 2,90% | 8.260.738,00 |
| 08.01.2026 | 12,01 | 12,23 | 11,84 | 12,06 | -0,17% | 15.534.938,00 |
| 07.01.2026 | 12,25 | 12,32 | 12,00 | 12,08 | -1,55% | 9.365.322,00 |
| 06.01.2026 | 11,89 | 12,38 | 11,89 | 12,27 | 3,20% | 11.443.292,00 |
| 05.01.2026 | 11,34 | 11,95 | 11,27 | 11,89 | 3,75% | 10.642.603,00 |
| 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 |