11,300€
5,61%
Echtzeit-Aktienkurs Avantor Inc.
Bid:
Ask:
Aktienkurse zur Avantor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 11,55 | 11,80 | 11,20 | 11,35 | 6,07% | - |
| 22.08.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 21.08.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 20.08.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 19.08.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 18.08.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 15.08.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 14.08.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 13.08.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 3,88% | - |
| 12.08.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | - |
| 11.08.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 8,25% | - |
| 08.08.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -0,51% | - |
| 07.08.2025 | 9,45 | 9,75 | 9,45 | 9,75 | -2,01% | 500,00 |
| 06.08.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 2,58% | - |
| 05.08.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 0,00% | - |
| 04.08.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -17,80% | - |
| 01.08.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 31.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 30.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 29.07.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 28.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 25.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 3,51% | - |
| 24.07.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | - |
| 23.07.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 5,77% | - |
| 22.07.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -7,14% | - |
| 21.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 18.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | - |
| 17.07.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 16.07.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | - |
| 15.07.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -4,31% | - |
| 14.07.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 11.07.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 10.07.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 09.07.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 3,57% | - |
| 08.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -4,27% | - |
| 07.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 04.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 03.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 02.07.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 3,57% | - |
| 01.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 30.06.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 27.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 26.06.2025 | 11,40 | 11,60 | 11,40 | 11,60 | 3,57% | 50,00 |
| 25.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 24.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 23.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 20.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 19.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | - |
| 18.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 17.06.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 16.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | - |
| 13.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 12.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 11.06.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 2,61% | - |
| 10.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 09.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 06.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -4,31% | - |
| 05.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 04.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 03.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 02.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 30.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 29.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 28.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | - |
| 27.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 26.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 23.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | - |
| 22.05.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -6,84% | - |
| 21.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 20.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 19.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 4,46% | - |
| 16.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 15.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -4,27% | - |
| 14.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 13.05.2025 | 11,50 | 11,60 | 11,50 | 11,60 | 8,41% | 600,00 |
| 12.05.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 09.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 2,86% | - |
| 08.05.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 07.05.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -3,67% | - |
| 06.05.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
| 05.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 02.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 30.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | - |
| 29.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | - |
| 28.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -18,38% | - |
| 25.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 24.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 23.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 4,69% | - |
| 22.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -3,76% | - |
| 17.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 16.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 15.04.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 3,05% | - |
| 14.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | - |
| 11.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -11,11% | - |
| 10.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 15,20% | - |
| 09.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -10,71% | - |
| 08.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 4,48% | - |
| 07.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 04.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,84% | - |
| 03.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |