22,215$
3,37%
Echtzeit-Aktienkurs Avantor Inc.
Bid:
Ask:
Aktienkurse zur Avantor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 21,86 | 22,73 | 21,77 | 22,22 | 3,40% | 3.604.441,00 |
| 29.01.2025 | 22,11 | 22,27 | 21,40 | 21,49 | -4,19% | 5.293.812,00 |
| 28.01.2025 | 23,12 | 23,32 | 22,40 | 22,43 | -0,22% | 4.169.364,00 |
| 27.01.2025 | 22,20 | 22,51 | 22,13 | 22,48 | 1,90% | 3.282.703,00 |
| 24.01.2025 | 21,96 | 22,13 | 21,76 | 22,06 | 0,87% | 3.198.317,00 |
| 23.01.2025 | 22,10 | 22,16 | 21,64 | 21,87 | -1,04% | 5.136.106,00 |
| 22.01.2025 | 21,74 | 22,33 | 21,66 | 22,10 | 1,52% | 7.711.236,00 |
| 21.01.2025 | 22,30 | 22,54 | 21,72 | 21,77 | -1,54% | 8.765.583,00 |
| 17.01.2025 | 22,21 | 22,46 | 21,70 | 22,11 | -2,04% | 6.042.808,00 |
| 16.01.2025 | 21,74 | 22,62 | 21,61 | 22,57 | 3,72% | 4.121.681,00 |
| 15.01.2025 | 21,99 | 22,44 | 21,31 | 21,76 | 0,18% | 7.014.521,00 |
| 14.01.2025 | 21,97 | 22,20 | 21,68 | 21,72 | -1,36% | 4.579.483,00 |
| 13.01.2025 | 21,89 | 22,52 | 21,56 | 22,02 | 1,66% | 8.203.234,00 |
| 10.01.2025 | 21,87 | 22,11 | 21,55 | 21,66 | -2,12% | 3.177.031,00 |
| 08.01.2025 | 21,85 | 22,18 | 21,60 | 22,13 | 0,64% | 2.970.094,00 |
| 07.01.2025 | 21,92 | 22,31 | 21,75 | 21,99 | 0,32% | 3.452.186,00 |
| 06.01.2025 | 21,72 | 22,30 | 21,71 | 21,92 | 0,74% | 4.354.706,00 |
| 03.01.2025 | 21,24 | 21,83 | 21,17 | 21,76 | 2,64% | 2.485.287,00 |
| 02.01.2025 | 21,18 | 21,41 | 21,03 | 21,20 | 0,62% | 2.544.359,00 |
| 31.12.2024 | 21,21 | 21,32 | 20,99 | 21,07 | -0,05% | 2.308.260,00 |
| 30.12.2024 | 21,19 | 21,29 | 20,85 | 21,08 | -1,54% | 2.091.102,00 |
| 27.12.2024 | 21,34 | 21,67 | 21,27 | 21,41 | -0,33% | 2.009.438,00 |
| 26.12.2024 | 21,28 | 21,54 | 21,16 | 21,48 | 0,56% | 2.038.627,00 |
| 24.12.2024 | 21,29 | 21,47 | 21,14 | 21,36 | 0,47% | 1.082.729,00 |
| 23.12.2024 | 21,14 | 21,31 | 21,01 | 21,26 | 0,24% | 3.234.276,00 |
| 20.12.2024 | 21,01 | 21,47 | 20,95 | 21,21 | 0,90% | 11.025.884,00 |
| 19.12.2024 | 20,96 | 21,14 | 20,70 | 21,02 | -0,43% | 3.700.019,00 |
| 18.12.2024 | 21,93 | 22,12 | 21,10 | 21,11 | -3,96% | 4.211.725,00 |
| 17.12.2024 | 22,11 | 22,54 | 21,80 | 21,98 | -1,39% | 5.870.241,00 |
| 16.12.2024 | 22,31 | 22,49 | 22,12 | 22,29 | -0,18% | 4.818.365,00 |
| 13.12.2024 | 22,35 | 22,41 | 21,87 | 22,33 | -0,89% | 3.578.948,00 |
| 12.12.2024 | 22,57 | 22,78 | 22,46 | 22,53 | -0,57% | 4.309.220,00 |
| 11.12.2024 | 22,39 | 22,79 | 22,39 | 22,66 | 0,98% | 5.812.895,00 |
| 10.12.2024 | 22,30 | 22,86 | 22,14 | 22,44 | 1,58% | 9.203.971,00 |
| 09.12.2024 | 21,46 | 22,30 | 21,41 | 22,09 | 3,27% | 6.550.191,00 |
| 06.12.2024 | 21,00 | 21,39 | 20,87 | 21,39 | 2,64% | 5.379.971,00 |
| 05.12.2024 | 21,16 | 21,23 | 20,74 | 20,84 | -1,65% | 8.743.789,00 |
| 04.12.2024 | 21,09 | 21,44 | 20,84 | 21,19 | 0,47% | 7.704.820,00 |
| 03.12.2024 | 20,95 | 21,25 | 20,81 | 21,09 | -0,05% | 4.051.413,00 |
| 02.12.2024 | 21,01 | 21,18 | 20,87 | 21,10 | 0,19% | 4.624.071,00 |
| 29.11.2024 | 21,04 | 21,27 | 20,89 | 21,06 | 0,10% | 3.337.532,00 |
| 27.11.2024 | 21,17 | 21,38 | 21,00 | 21,04 | 0,14% | 5.572.413,00 |
| 26.11.2024 | 20,98 | 21,15 | 20,67 | 21,01 | -0,43% | 6.180.792,00 |
| 25.11.2024 | 20,94 | 21,43 | 20,83 | 21,10 | 1,54% | 8.707.583,00 |
| 22.11.2024 | 20,25 | 20,85 | 20,25 | 20,78 | 2,09% | 7.512.121,00 |
| 21.11.2024 | 20,35 | 20,46 | 19,93 | 20,36 | 1,07% | 598.831,00 |
| 20.11.2024 | 19,72 | 20,18 | 19,59 | 20,14 | 2,13% | 7.951.417,00 |
| 19.11.2024 | 20,04 | 20,17 | 19,71 | 19,72 | -2,28% | 9.121.935,00 |
| 18.11.2024 | 20,80 | 20,81 | 20,03 | 20,18 | -2,70% | 9.922.741,00 |
| 15.11.2024 | 21,15 | 21,15 | 20,50 | 20,74 | -1,94% | 9.879.029,00 |
| 14.11.2024 | 21,59 | 21,62 | 20,98 | 21,15 | -1,99% | 7.503.314,00 |
| 13.11.2024 | 21,87 | 21,99 | 21,56 | 21,58 | -0,96% | 7.027.949,00 |
| 12.11.2024 | 22,15 | 22,31 | 21,79 | 21,79 | -2,29% | 6.804.917,00 |
| 11.11.2024 | 22,66 | 22,68 | 22,18 | 22,30 | -1,28% | 12.474.110,00 |
| 08.11.2024 | 22,92 | 22,99 | 22,59 | 22,59 | -1,74% | 5.427.574,00 |
| 07.11.2024 | 23,06 | 23,15 | 22,83 | 22,99 | 0,09% | 4.297.346,00 |
| 06.11.2024 | 23,30 | 23,71 | 22,55 | 22,97 | 0,88% | 5.438.107,00 |
| 05.11.2024 | 22,37 | 22,89 | 22,32 | 22,77 | 0,98% | 4.375.469,00 |
| 04.11.2024 | 22,34 | 22,71 | 22,25 | 22,55 | 1,08% | 5.773.087,00 |
| 01.11.2024 | 22,54 | 22,89 | 22,03 | 22,31 | -0,27% | 6.445.696,00 |
| 31.10.2024 | 22,32 | 22,62 | 22,32 | 22,37 | -0,40% | 5.943.940,00 |
| 30.10.2024 | 22,29 | 22,54 | 22,26 | 22,46 | -0,27% | 9.232.099,00 |
| 29.10.2024 | 22,51 | 22,67 | 22,38 | 22,52 | -0,53% | 4.194.726,00 |
| 28.10.2024 | 22,77 | 23,03 | 22,44 | 22,64 | 0,94% | 4.575.799,00 |
| 25.10.2024 | 22,65 | 22,90 | 22,14 | 22,43 | -3,61% | 10.187.187,00 |
| 24.10.2024 | 23,85 | 23,88 | 23,27 | 23,27 | -1,90% | 8.521.265,00 |
| 23.10.2024 | 23,82 | 23,93 | 23,47 | 23,72 | -0,75% | 5.485.403,00 |
| 22.10.2024 | 24,18 | 24,22 | 23,72 | 23,90 | -2,41% | 6.358.602,00 |
| 21.10.2024 | 24,67 | 24,86 | 24,31 | 24,49 | -0,97% | 4.988.618,00 |
| 18.10.2024 | 24,60 | 24,85 | 24,43 | 24,73 | -0,16% | 4.381.203,00 |
| 17.10.2024 | 25,77 | 26,14 | 24,50 | 24,77 | -0,08% | 5.385.067,00 |
| 16.10.2024 | 24,77 | 25,06 | 24,54 | 24,79 | -0,36% | 6.115.440,00 |
| 15.10.2024 | 24,91 | 25,47 | 24,86 | 24,88 | -0,72% | 5.950.198,00 |
| 14.10.2024 | 24,70 | 25,21 | 24,47 | 25,06 | 1,25% | 5.363.264,00 |
| 11.10.2024 | 24,60 | 24,95 | 24,33 | 24,75 | 1,14% | 4.968.578,00 |
| 10.10.2024 | 24,63 | 24,68 | 24,40 | 24,47 | -1,21% | 8.558.994,00 |
| 09.10.2024 | 24,71 | 24,97 | 24,59 | 24,77 | -0,12% | 4.260.471,00 |
| 08.10.2024 | 24,64 | 25,05 | 24,64 | 24,80 | -0,76% | 4.129.056,00 |
| 07.10.2024 | 25,14 | 25,17 | 24,81 | 24,99 | -1,26% | 2.382.394,00 |
| 04.10.2024 | 25,30 | 25,45 | 25,17 | 25,31 | 0,72% | 3.523.117,00 |
| 03.10.2024 | 25,34 | 25,46 | 25,00 | 25,13 | -1,61% | 2.945.515,00 |
| 02.10.2024 | 25,17 | 25,86 | 25,03 | 25,54 | 0,47% | 2.838.467,00 |
| 01.10.2024 | 25,92 | 25,95 | 25,20 | 25,42 | -1,74% | 4.404.193,00 |
| 30.09.2024 | 25,77 | 26,08 | 25,39 | 25,87 | 0,15% | 4.880.319,00 |
| 27.09.2024 | 26,19 | 26,59 | 25,82 | 25,83 | -0,88% | 6.118.306,00 |
| 26.09.2024 | 26,10 | 26,25 | 25,83 | 26,06 | 1,52% | 6.945.683,00 |
| 25.09.2024 | 26,56 | 26,60 | 25,48 | 25,67 | -3,31% | 5.005.781,00 |
| 24.09.2024 | 26,55 | 26,79 | 26,41 | 26,55 | -0,11% | 4.026.296,00 |
| 23.09.2024 | 27,09 | 27,09 | 26,54 | 26,58 | -1,52% | 4.143.851,00 |
| 20.09.2024 | 27,50 | 27,51 | 26,80 | 26,99 | -2,56% | 10.086.868,00 |
| 19.09.2024 | 27,53 | 27,83 | 27,41 | 27,70 | 2,37% | 4.240.004,00 |
| 18.09.2024 | 26,98 | 27,52 | 26,62 | 27,06 | 0,71% | 5.467.661,00 |
| 17.09.2024 | 27,36 | 27,44 | 26,69 | 26,87 | -1,21% | 4.900.261,00 |
| 16.09.2024 | 27,00 | 27,30 | 26,88 | 27,20 | 1,19% | 4.301.300,00 |
| 13.09.2024 | 26,67 | 27,08 | 26,56 | 26,88 | 1,51% | 3.071.432,00 |
| 12.09.2024 | 26,88 | 27,07 | 26,20 | 26,48 | -1,60% | 4.276.154,00 |
| 11.09.2024 | 26,29 | 27,01 | 26,14 | 26,91 | 1,66% | 4.764.020,00 |
| 10.09.2024 | 25,97 | 26,60 | 25,70 | 26,47 | 2,60% | 6.462.904,00 |
| 09.09.2024 | 25,22 | 26,05 | 25,11 | 25,80 | 1,02% | 4.938.732,00 |
| 06.09.2024 | 25,69 | 26,20 | 25,06 | 25,54 | -0,39% | 5.127.883,00 |