23,000€
4,55%
Echtzeit-Aktienkurs Avantor Inc.
Bid:
Ask:
Aktienkurse zur Avantor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 23,30 | 23,30 | 22,80 | 23,20 | 5,45% | - |
| 09.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 08.05.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 07.05.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 06.05.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 03.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 02.05.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 30.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 29.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -4,27% | - |
| 26.04.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 25.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 24.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 5,36% | - |
| 23.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 22.04.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 19.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 18.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 17.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 16.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 15.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 12.04.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 11.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 10.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 09.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 08.04.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 05.04.2024 | 22,80 | 23,40 | 22,80 | 23,40 | 0,86% | - |
| 04.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 03.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 02.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -3,16% | - |
| 28.03.2024 | 23,58 | 23,75 | 23,58 | 23,75 | 2,75% | 330,00 |
| 27.03.2024 | 23,12 | 23,12 | 23,12 | 23,12 | 1,54% | - |
| 26.03.2024 | 22,77 | 22,77 | 22,77 | 22,77 | -4,05% | - |
| 25.03.2024 | 23,73 | 23,73 | 23,73 | 23,73 | 3,15% | - |
| 22.03.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,27% | - |
| 21.03.2024 | 23,54 | 23,54 | 23,54 | 23,54 | 2,04% | - |
| 20.03.2024 | 23,07 | 23,07 | 23,07 | 23,07 | -0,04% | - |
| 19.03.2024 | 23,08 | 23,08 | 23,08 | 23,08 | 1,70% | - |
| 18.03.2024 | 22,69 | 22,69 | 22,69 | 22,69 | -0,81% | - |
| 15.03.2024 | 22,88 | 22,88 | 22,88 | 22,88 | -0,07% | - |
| 14.03.2024 | 22,89 | 22,89 | 22,89 | 22,89 | -0,65% | - |
| 13.03.2024 | 23,04 | 23,04 | 23,04 | 23,04 | 1,23% | - |
| 12.03.2024 | 22,76 | 22,76 | 22,76 | 22,76 | -1,41% | - |
| 11.03.2024 | 23,09 | 23,09 | 23,09 | 23,09 | -0,99% | - |
| 08.03.2024 | 23,32 | 23,32 | 23,32 | 23,32 | -0,17% | - |
| 07.03.2024 | 23,11 | 23,36 | 23,11 | 23,36 | 1,92% | - |
| 06.03.2024 | 22,92 | 22,92 | 22,92 | 22,92 | -0,07% | - |
| 05.03.2024 | 22,93 | 22,93 | 22,93 | 22,93 | 0,04% | - |
| 04.03.2024 | 22,92 | 22,92 | 22,92 | 22,92 | 1,06% | 250,00 |
| 01.03.2024 | 22,70 | 22,70 | 22,68 | 22,68 | 0,42% | 250,00 |
| 29.02.2024 | 22,59 | 22,59 | 22,59 | 22,59 | 0,67% | - |
| 28.02.2024 | 22,44 | 22,44 | 22,44 | 22,44 | 0,09% | - |
| 27.02.2024 | 22,42 | 22,42 | 22,42 | 22,42 | 0,25% | - |
| 26.02.2024 | 22,36 | 22,36 | 22,36 | 22,36 | -1,08% | - |
| 23.02.2024 | 22,61 | 22,61 | 22,61 | 22,61 | 0,44% | - |
| 22.02.2024 | 22,51 | 22,51 | 22,51 | 22,51 | 1,72% | - |
| 21.02.2024 | 22,13 | 22,13 | 22,13 | 22,13 | 0,94% | - |
| 20.02.2024 | 21,92 | 21,92 | 21,92 | 21,92 | -0,05% | - |
| 19.02.2024 | 21,93 | 21,93 | 21,93 | 21,93 | -1,35% | - |
| 16.02.2024 | 22,23 | 22,23 | 22,23 | 22,23 | -1,79% | - |
| 15.02.2024 | 22,64 | 22,64 | 22,64 | 22,64 | 10,07% | - |
| 14.02.2024 | 20,57 | 20,57 | 20,57 | 20,57 | -1,27% | - |
| 13.02.2024 | 20,83 | 20,83 | 20,83 | 20,83 | -2,62% | - |
| 12.02.2024 | 21,39 | 21,39 | 21,39 | 21,39 | -0,56% | - |
| 09.02.2024 | 21,51 | 21,51 | 21,51 | 21,51 | -1,53% | - |
| 08.02.2024 | 21,85 | 21,85 | 21,85 | 21,85 | -0,07% | - |
| 07.02.2024 | 21,86 | 21,86 | 21,86 | 21,86 | -0,48% | - |
| 06.02.2024 | 21,97 | 21,97 | 21,97 | 21,97 | 1,69% | - |
| 05.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,07% | - |
| 02.02.2024 | 21,62 | 21,62 | 21,62 | 21,62 | 1,98% | - |
| 01.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,40% | - |
| 31.01.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 1,37% | - |
| 30.01.2024 | 21,21 | 21,21 | 21,21 | 21,21 | 2,05% | - |
| 29.01.2024 | 20,78 | 20,78 | 20,78 | 20,78 | 3,31% | - |
| 26.01.2024 | 20,12 | 20,12 | 20,12 | 20,12 | -0,30% | - |
| 25.01.2024 | 20,18 | 20,18 | 20,18 | 20,18 | -1,15% | - |
| 24.01.2024 | 20,27 | 20,41 | 20,27 | 20,41 | 1,80% | 40,00 |
| 23.01.2024 | 20,05 | 20,05 | 20,05 | 20,05 | 1,70% | - |
| 22.01.2024 | 19,71 | 19,71 | 19,71 | 19,71 | -0,12% | - |
| 19.01.2024 | 19,74 | 19,74 | 19,74 | 19,74 | 1,23% | - |
| 18.01.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -2,30% | - |
| 17.01.2024 | 19,96 | 19,96 | 19,96 | 19,96 | 0,26% | - |
| 16.01.2024 | 20,02 | 20,02 | 19,90 | 19,90 | -0,40% | - |
| 15.01.2024 | 19,98 | 19,98 | 19,98 | 19,98 | -1,53% | - |
| 12.01.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -0,44% | - |
| 11.01.2024 | 20,39 | 20,39 | 20,39 | 20,39 | 1,52% | - |
| 10.01.2024 | 20,08 | 20,08 | 20,08 | 20,08 | 2,20% | - |
| 09.01.2024 | 19,65 | 19,65 | 19,65 | 19,65 | -0,74% | - |
| 08.01.2024 | 19,79 | 19,79 | 19,79 | 19,79 | -0,59% | - |
| 05.01.2024 | 19,91 | 19,91 | 19,91 | 19,91 | -0,64% | - |
| 04.01.2024 | 20,04 | 20,04 | 20,04 | 20,04 | -2,93% | - |
| 03.01.2024 | 20,65 | 20,65 | 20,65 | 20,65 | 0,22% | - |
| 02.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,72% | - |
| 29.12.2023 | 20,75 | 20,75 | 20,75 | 20,75 | 0,65% | - |
| 28.12.2023 | 20,62 | 20,62 | 20,62 | 20,62 | -0,87% | - |
| 27.12.2023 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | - |
| 22.12.2023 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 21.12.2023 | 20,70 | 20,70 | 20,70 | 20,70 | -1,24% | - |
| 20.12.2023 | 20,96 | 20,96 | 20,96 | 20,96 | 2,02% | - |
| 19.12.2023 | 20,54 | 20,54 | 20,54 | 20,54 | -2,21% | - |
| 18.12.2023 | 20,99 | 21,01 | 20,99 | 21,01 | 3,42% | 100,00 |
| 15.12.2023 | 20,31 | 20,31 | 20,31 | 20,31 | 0,99% | - |