14,810$
-0,47%
Echtzeit-Aktienkurs Avantor Inc.
Bid:
Ask:
Aktienkurse zur Avantor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 15,01 | 15,05 | 14,70 | 14,81 | -0,47% | 6.179.011,00 |
| 10.09.2026 | 14,72 | 14,94 | 14,60 | 14,88 | 0,00% | 7.537.929,00 |
| 09.09.2026 | 15,08 | 15,16 | 14,72 | 14,88 | -2,43% | 7.845.270,00 |
| 08.09.2026 | 14,83 | 15,46 | 14,67 | 15,25 | 1,87% | 12.503.740,00 |
| 04.09.2026 | 15,13 | 15,18 | 14,85 | 14,97 | -1,45% | 7.654.022,00 |
| 03.09.2026 | 14,78 | 15,20 | 14,59 | 15,19 | 3,69% | 9.318.568,00 |
| 02.09.2026 | 14,25 | 14,84 | 14,22 | 14,65 | 3,17% | 8.921.219,00 |
| 01.09.2026 | 14,55 | 14,63 | 14,19 | 14,20 | -2,34% | 5.670.249,00 |
| 31.08.2026 | 14,54 | 14,59 | 14,34 | 14,54 | -0,27% | 6.511.586,00 |
| 28.08.2026 | 14,50 | 14,65 | 14,45 | 14,58 | -0,21% | 5.301.587,00 |
| 27.08.2026 | 14,51 | 14,70 | 14,43 | 14,61 | 0,76% | 5.996.883,00 |
| 26.08.2026 | 14,23 | 14,63 | 14,20 | 14,50 | 0,55% | 4.772.298,00 |
| 25.08.2026 | 14,26 | 14,50 | 14,05 | 14,42 | 1,12% | 5.555.074,00 |
| 24.08.2026 | 14,29 | 14,36 | 14,05 | 14,26 | -1,38% | 5.192.649,00 |
| 21.08.2026 | 14,30 | 14,49 | 14,16 | 14,46 | 1,47% | 6.061.311,00 |
| 20.08.2026 | 13,79 | 14,48 | 13,76 | 14,25 | 2,08% | 7.130.503,00 |
| 19.08.2026 | 13,56 | 14,11 | 13,51 | 13,96 | 4,73% | 6.421.163,00 |
| 18.08.2026 | 13,61 | 13,72 | 13,33 | 13,33 | -1,26% | 6.309.344,00 |
| 17.08.2026 | 13,54 | 13,72 | 13,45 | 13,50 | -1,17% | 4.537.068,00 |
| 14.08.2026 | 13,78 | 13,83 | 13,63 | 13,66 | -1,37% | 3.964.682,00 |
| 13.08.2026 | 13,98 | 14,02 | 13,66 | 13,85 | -0,57% | 5.935.580,00 |
| 12.08.2026 | 13,57 | 13,94 | 13,42 | 13,93 | 1,16% | 6.196.656,00 |
| 11.08.2026 | 13,65 | 13,81 | 13,54 | 13,77 | 0,29% | 7.644.939,00 |
| 10.08.2026 | 13,50 | 13,79 | 13,40 | 13,73 | 1,03% | 6.427.926,00 |
| 07.08.2026 | 13,33 | 13,59 | 13,24 | 13,59 | 3,11% | 6.217.494,00 |
| 06.08.2026 | 13,40 | 13,50 | 13,08 | 13,18 | -1,35% | 8.735.329,00 |
| 05.08.2026 | 13,80 | 13,82 | 13,27 | 13,36 | -2,34% | 9.570.194,00 |
| 04.08.2026 | 13,71 | 13,76 | 13,23 | 13,68 | 0,07% | 11.822.069,00 |
| 03.08.2026 | 13,97 | 14,00 | 13,57 | 13,67 | -0,80% | 9.034.820,00 |
| 31.07.2026 | 13,42 | 13,93 | 13,42 | 13,78 | -0,58% | 12.399.536,00 |
| 30.07.2026 | 14,55 | 14,59 | 13,60 | 13,86 | -3,62% | 17.462.698,00 |
| 29.07.2026 | 14,49 | 14,62 | 13,63 | 14,38 | 15,78% | 42.785.715,00 |
| 28.07.2026 | 11,87 | 12,47 | 11,87 | 12,42 | 5,61% | 20.266.264,00 |
| 27.07.2026 | 11,46 | 11,92 | 11,36 | 11,76 | 2,80% | 16.490.079,00 |
| 24.07.2026 | 11,39 | 11,61 | 11,33 | 11,44 | 0,79% | 12.278.490,00 |
| 23.07.2026 | 11,28 | 11,75 | 11,10 | 11,35 | 3,65% | 15.495.644,00 |
| 22.07.2026 | 11,00 | 11,09 | 10,75 | 10,95 | -0,36% | 7.261.897,00 |
| 21.07.2026 | 10,29 | 11,03 | 10,19 | 10,99 | 3,10% | 11.081.794,00 |
| 20.07.2026 | 10,98 | 11,12 | 10,59 | 10,66 | -3,70% | 9.382.022,00 |
| 17.07.2026 | 11,04 | 11,31 | 10,89 | 11,07 | -1,69% | 10.851.855,00 |
| 16.07.2026 | 11,22 | 11,43 | 11,13 | 11,26 | 0,54% | 13.194.186,00 |
| 15.07.2026 | 11,36 | 11,47 | 11,12 | 11,20 | -0,80% | 10.298.589,00 |
| 14.07.2026 | 10,56 | 11,32 | 10,42 | 11,29 | 6,91% | 13.327.019,00 |
| 13.07.2026 | 10,33 | 10,62 | 10,31 | 10,56 | 1,64% | 6.517.490,00 |
| 10.07.2026 | 10,60 | 10,64 | 10,37 | 10,39 | -1,14% | 6.654.899,00 |
| 09.07.2026 | 9,76 | 10,67 | 9,73 | 10,51 | 7,68% | 9.119.541,00 |
| 08.07.2026 | 10,08 | 10,15 | 9,75 | 9,76 | -4,31% | 6.985.229,00 |
| 07.07.2026 | 10,49 | 10,57 | 10,05 | 10,20 | -1,64% | 6.932.128,00 |
| 06.07.2026 | 10,35 | 10,54 | 10,13 | 10,37 | 0,48% | 7.511.589,00 |
| 02.07.2026 | 10,10 | 10,32 | 10,05 | 10,32 | 3,10% | 8.327.588,00 |
| 01.07.2026 | 10,00 | 10,30 | 9,78 | 10,01 | 1,11% | 10.706.260,00 |
| 30.06.2026 | 10,10 | 10,15 | 9,87 | 9,90 | -1,30% | 6.475.030,00 |
| 29.06.2026 | 10,30 | 10,30 | 9,82 | 10,03 | -2,43% | 8.630.777,00 |
| 26.06.2026 | 10,03 | 10,40 | 10,03 | 10,28 | 1,98% | 10.606.801,00 |
| 25.06.2026 | 9,91 | 10,25 | 9,84 | 10,08 | 4,02% | 9.120.771,00 |
| 24.06.2026 | 9,61 | 9,87 | 9,44 | 9,69 | 2,76% | 7.910.173,00 |
| 23.06.2026 | 9,38 | 9,52 | 9,15 | 9,43 | 0,86% | 11.462.832,00 |
| 22.06.2026 | 9,50 | 9,62 | 9,35 | 9,35 | -2,40% | 7.390.595,00 |
| 18.06.2026 | 9,35 | 9,67 | 9,35 | 9,58 | 1,27% | 8.042.324,00 |
| 17.06.2026 | 9,65 | 9,78 | 9,36 | 9,46 | -1,15% | 7.909.563,00 |
| 16.06.2026 | 9,71 | 9,82 | 9,55 | 9,57 | -1,44% | 5.365.872,00 |
| 15.06.2026 | 9,60 | 9,89 | 9,53 | 9,71 | 3,41% | 8.342.418,00 |
| 12.06.2026 | 9,74 | 9,79 | 9,35 | 9,39 | -2,80% | 8.267.567,00 |
| 11.06.2026 | 9,67 | 9,70 | 9,40 | 9,66 | 0,10% | 5.203.016,00 |
| 10.06.2026 | 10,06 | 10,06 | 9,61 | 9,65 | -2,62% | 7.301.533,00 |
| 09.06.2026 | 9,57 | 10,05 | 9,52 | 9,91 | 2,27% | 14.075.596,00 |
| 08.06.2026 | 9,25 | 10,01 | 9,20 | 9,69 | 5,79% | 17.363.925,00 |
| 05.06.2026 | 9,53 | 9,53 | 9,04 | 9,16 | -3,78% | 9.533.634,00 |
| 04.06.2026 | 9,11 | 9,62 | 9,11 | 9,52 | 4,96% | 11.111.294,00 |
| 03.06.2026 | 8,86 | 9,14 | 8,83 | 9,07 | 0,89% | 6.709.229,00 |
| 02.06.2026 | 8,79 | 9,04 | 8,71 | 8,99 | -2,18% | 10.129.658,00 |
| 01.06.2026 | 8,97 | 9,33 | 8,86 | 9,19 | 0,77% | 13.023.006,00 |
| 29.05.2026 | 9,01 | 9,38 | 8,92 | 9,12 | -0,33% | 13.519.339,00 |
| 28.05.2026 | 8,42 | 9,30 | 8,42 | 9,15 | 8,93% | 13.507.793,00 |
| 27.05.2026 | 8,26 | 8,46 | 8,21 | 8,40 | 3,19% | 9.076.171,00 |
| 26.05.2026 | 8,08 | 8,16 | 7,94 | 8,14 | 0,25% | 8.442.414,00 |
| 22.05.2026 | 7,84 | 8,13 | 7,81 | 8,12 | 3,18% | 7.217.634,00 |
| 21.05.2026 | 7,85 | 7,93 | 7,69 | 7,87 | -0,13% | 6.345.151,00 |
| 20.05.2026 | 7,64 | 7,90 | 7,42 | 7,88 | 3,14% | 22.394.341,00 |
| 19.05.2026 | 7,66 | 7,80 | 7,50 | 7,64 | 0,53% | 8.684.830,00 |
| 18.05.2026 | 7,66 | 7,76 | 7,58 | 7,60 | -0,26% | 8.137.064,00 |
| 15.05.2026 | 7,93 | 8,02 | 7,61 | 7,62 | -4,03% | 7.958.767,00 |
| 14.05.2026 | 7,91 | 8,05 | 7,71 | 7,94 | 0,89% | 11.088.100,00 |
| 13.05.2026 | 8,08 | 8,15 | 7,84 | 7,87 | -3,67% | 9.051.403,00 |
| 12.05.2026 | 8,10 | 8,21 | 8,01 | 8,17 | 2,51% | 9.678.116,00 |
| 11.05.2026 | 8,30 | 8,30 | 7,95 | 7,97 | -4,09% | 6.629.664,00 |
| 08.05.2026 | 8,32 | 8,40 | 8,10 | 8,31 | 0,00% | 14.950.508,00 |
| 07.05.2026 | 8,49 | 8,58 | 8,23 | 8,31 | -1,42% | 11.175.341,00 |
| 06.05.2026 | 8,40 | 8,58 | 8,27 | 8,43 | 4,72% | 8.138.186,00 |
| 05.05.2026 | 8,08 | 8,26 | 7,93 | 8,05 | 0,75% | 5.450.044,00 |
| 04.05.2026 | 7,92 | 8,02 | 7,73 | 7,99 | 0,38% | 7.062.639,00 |
| 01.05.2026 | 8,13 | 8,22 | 7,85 | 7,96 | -1,73% | 9.274.666,00 |
| 30.04.2026 | 7,86 | 8,29 | 7,72 | 8,10 | 3,18% | 14.637.552,00 |
| 29.04.2026 | 8,50 | 8,56 | 7,48 | 7,85 | -0,13% | 17.255.764,00 |
| 28.04.2026 | 7,97 | 8,10 | 7,80 | 7,86 | -1,38% | 8.438.091,00 |
| 27.04.2026 | 7,89 | 8,06 | 7,83 | 7,97 | 0,89% | 7.397.964,00 |
| 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 |