12,280$
2,85%
Echtzeit-Aktienkurs Avantor Inc.
Bid:
Ask:
Aktienkurse zur Avantor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 11,95 | 12,36 | 11,87 | 12,28 | 2,85% | 19.206.568,00 |
| 07.05.2025 | 12,08 | 12,16 | 11,82 | 11,94 | -0,33% | 21.783.777,00 |
| 06.05.2025 | 12,58 | 12,60 | 11,97 | 11,98 | -5,15% | 10.762.989,00 |
| 05.05.2025 | 12,86 | 12,88 | 12,57 | 12,63 | -1,86% | 9.367.584,00 |
| 02.05.2025 | 13,20 | 13,36 | 12,73 | 12,87 | -0,69% | 8.789.307,00 |
| 01.05.2025 | 12,86 | 13,13 | 12,60 | 12,96 | -0,23% | 13.762.457,00 |
| 30.04.2025 | 12,73 | 13,03 | 12,60 | 12,99 | 2,36% | 15.653.686,00 |
| 29.04.2025 | 12,39 | 12,83 | 12,25 | 12,69 | 1,60% | 24.268.458,00 |
| 28.04.2025 | 12,92 | 13,25 | 12,22 | 12,49 | -3,40% | 26.067.825,00 |
| 25.04.2025 | 13,56 | 13,56 | 12,20 | 12,93 | -16,58% | 43.602.475,00 |
| 24.04.2025 | 15,46 | 15,63 | 14,98 | 15,50 | 0,19% | 13.779.367,00 |
| 23.04.2025 | 15,72 | 16,17 | 15,43 | 15,47 | 1,24% | 7.100.084,00 |
| 22.04.2025 | 15,24 | 15,43 | 15,12 | 15,28 | 2,14% | 8.472.969,00 |
| 21.04.2025 | 15,10 | 15,12 | 14,74 | 14,96 | -0,93% | 7.556.056,00 |
| 17.04.2025 | 15,17 | 15,24 | 14,90 | 15,10 | -0,98% | 9.421.019,00 |
| 16.04.2025 | 15,42 | 15,72 | 15,07 | 15,25 | -0,97% | 8.282.585,00 |
| 15.04.2025 | 15,49 | 15,58 | 15,12 | 15,40 | -1,03% | 8.671.583,00 |
| 14.04.2025 | 15,46 | 15,68 | 15,18 | 15,56 | 2,23% | 6.688.673,00 |
| 11.04.2025 | 14,90 | 15,23 | 14,50 | 15,22 | 3,54% | 18.932.646,00 |
| 10.04.2025 | 15,45 | 15,46 | 14,55 | 14,70 | -7,49% | 13.523.814,00 |
| 09.04.2025 | 14,05 | 15,99 | 13,80 | 15,89 | 11,27% | 15.171.296,00 |
| 08.04.2025 | 15,63 | 15,67 | 14,15 | 14,28 | -6,24% | 13.043.265,00 |
| 07.04.2025 | 14,85 | 15,96 | 14,67 | 15,23 | 0,66% | 12.004.191,00 |
| 04.04.2025 | 15,47 | 15,57 | 14,93 | 15,13 | -3,45% | 24.521.591,00 |
| 03.04.2025 | 16,00 | 16,03 | 15,43 | 15,67 | -3,81% | 17.685.173,00 |
| 02.04.2025 | 15,65 | 16,29 | 15,56 | 16,29 | 3,10% | 8.016.538,00 |
| 01.04.2025 | 16,22 | 16,29 | 15,69 | 15,80 | -2,53% | 7.473.073,00 |
| 31.03.2025 | 16,00 | 16,35 | 15,81 | 16,21 | 0,19% | 5.675.762,00 |
| 28.03.2025 | 16,15 | 16,23 | 16,00 | 16,18 | 0,06% | 4.997.552,00 |
| 27.03.2025 | 16,11 | 16,35 | 15,92 | 16,17 | -0,68% | 3.793.955,00 |
| 26.03.2025 | 16,30 | 16,44 | 16,11 | 16,28 | -0,43% | 3.864.201,00 |
| 25.03.2025 | 16,53 | 16,54 | 16,17 | 16,35 | -0,85% | 7.241.920,00 |
| 24.03.2025 | 16,74 | 16,79 | 16,28 | 16,49 | -0,30% | 5.819.754,00 |
| 21.03.2025 | 16,15 | 16,63 | 16,09 | 16,54 | 1,60% | 11.572.043,00 |
| 20.03.2025 | 16,59 | 16,71 | 16,27 | 16,28 | -2,34% | 8.224.196,00 |
| 19.03.2025 | 17,01 | 17,11 | 16,55 | 16,67 | -2,00% | 5.614.282,00 |
| 18.03.2025 | 16,52 | 17,10 | 16,36 | 17,01 | 3,03% | 8.330.445,00 |
| 17.03.2025 | 16,35 | 16,64 | 16,26 | 16,51 | 1,29% | 5.267.636,00 |
| 14.03.2025 | 15,95 | 16,35 | 15,88 | 16,30 | 3,03% | 5.096.664,00 |
| 13.03.2025 | 15,87 | 16,37 | 15,68 | 15,82 | 0,19% | 7.955.236,00 |
| 12.03.2025 | 17,00 | 17,08 | 15,69 | 15,79 | -6,73% | 10.885.416,00 |
| 11.03.2025 | 17,26 | 17,29 | 16,52 | 16,93 | -2,03% | 9.466.878,00 |
| 10.03.2025 | 17,33 | 18,02 | 17,12 | 17,28 | -1,26% | 13.711.229,00 |
| 07.03.2025 | 16,12 | 17,74 | 16,02 | 17,50 | 8,23% | 21.403.099,00 |
| 06.03.2025 | 15,70 | 16,27 | 15,52 | 16,17 | 2,67% | 7.912.436,00 |
| 05.03.2025 | 15,51 | 15,80 | 15,44 | 15,75 | 1,61% | 7.602.425,00 |
| 04.03.2025 | 15,74 | 15,75 | 15,37 | 15,50 | -2,33% | 8.880.181,00 |
| 03.03.2025 | 16,74 | 16,81 | 15,77 | 15,87 | -4,97% | 8.328.601,00 |
| 28.02.2025 | 16,57 | 16,73 | 16,41 | 16,70 | 1,27% | 6.975.665,00 |
| 27.02.2025 | 17,03 | 17,16 | 16,46 | 16,49 | -4,24% | 6.913.520,00 |
| 26.02.2025 | 17,53 | 17,66 | 17,15 | 17,22 | -1,94% | 4.960.342,00 |
| 25.02.2025 | 17,40 | 17,63 | 17,17 | 17,56 | 0,52% | 8.575.493,00 |
| 24.02.2025 | 17,29 | 17,76 | 17,22 | 17,47 | 0,98% | 5.963.686,00 |
| 21.02.2025 | 17,40 | 17,64 | 17,22 | 17,30 | -1,09% | 6.548.052,00 |
| 20.02.2025 | 17,64 | 17,91 | 17,47 | 17,49 | -1,07% | 4.306.774,00 |
| 19.02.2025 | 17,34 | 17,74 | 17,14 | 17,68 | 1,90% | 6.929.751,00 |
| 18.02.2025 | 17,92 | 17,92 | 17,19 | 17,35 | -2,91% | 10.904.397,00 |
| 14.02.2025 | 18,18 | 18,36 | 17,83 | 17,87 | -1,27% | 3.914.167,00 |
| 13.02.2025 | 18,06 | 18,18 | 17,90 | 18,10 | 0,28% | 6.264.234,00 |
| 12.02.2025 | 18,18 | 18,27 | 18,00 | 18,05 | -1,85% | 4.391.439,00 |
| 11.02.2025 | 18,72 | 18,82 | 18,19 | 18,39 | -3,26% | 6.740.143,00 |
| 10.02.2025 | 19,53 | 19,53 | 18,49 | 19,01 | -0,78% | 10.147.313,00 |
| 07.02.2025 | 22,00 | 22,44 | 19,09 | 19,16 | -11,71% | 14.258.612,00 |
| 06.02.2025 | 22,00 | 22,02 | 21,31 | 21,70 | -1,32% | 6.125.837,00 |
| 05.02.2025 | 22,38 | 22,40 | 21,94 | 21,99 | -0,09% | 4.091.342,00 |
| 04.02.2025 | 21,63 | 22,16 | 21,55 | 22,01 | 0,64% | 4.083.490,00 |
| 03.02.2025 | 21,96 | 22,23 | 21,73 | 21,87 | -1,84% | 6.859.990,00 |
| 31.01.2025 | 22,09 | 22,43 | 22,07 | 22,28 | 0,27% | 4.143.221,00 |
| 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 |