20,376$
0,08%
Echtzeit-Aktienkurs Avantor Inc.
Bid:
Ask:
Aktienkurse zur Avantor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 20,10 | 20,47 | 19,91 | 20,36 | 1,09% | 6.271.832,00 |
| 20.11.2024 | 19,72 | 20,18 | 19,59 | 20,14 | 2,13% | 8.023.663,00 |
| 19.11.2024 | 20,04 | 20,17 | 19,71 | 19,72 | -2,28% | 9.125.479,00 |
| 18.11.2024 | 20,80 | 20,81 | 20,03 | 20,18 | -2,70% | 9.922.830,00 |
| 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% | 7.559.198,00 |
| 13.11.2024 | 21,87 | 21,99 | 21,56 | 21,58 | -0,96% | 7.040.046,00 |
| 12.11.2024 | 22,15 | 22,31 | 21,79 | 21,79 | -2,29% | 6.806.532,00 |
| 11.11.2024 | 22,66 | 22,68 | 22,18 | 22,30 | -1,28% | 12.610.815,00 |
| 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% | 4.366.126,00 |
| 06.11.2024 | 23,30 | 23,71 | 22,55 | 22,97 | 0,88% | 5.442.188,00 |
| 05.11.2024 | 22,37 | 22,89 | 22,32 | 22,77 | 0,98% | 4.487.647,00 |
| 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% | 5.990.698,00 |
| 30.10.2024 | 22,29 | 22,54 | 22,26 | 22,46 | -0,27% | 9.314.205,00 |
| 29.10.2024 | 22,51 | 22,67 | 22,38 | 22,52 | -0,53% | 4.194.874,00 |
| 28.10.2024 | 22,77 | 23,03 | 22,44 | 22,64 | 0,94% | 4.587.943,00 |
| 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% | 8.596.711,00 |
| 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% | 6.394.317,00 |
| 21.10.2024 | 24,67 | 24,86 | 24,31 | 24,49 | -0,97% | 4.988.841,00 |
| 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% | 5.583.464,00 |
| 16.10.2024 | 24,77 | 25,06 | 24,54 | 24,79 | -0,36% | 6.116.420,00 |
| 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% | 5.435.693,00 |
| 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% | 8.559.004,00 |
| 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% | 4.194.796,00 |
| 07.10.2024 | 25,14 | 25,17 | 24,81 | 24,99 | -1,26% | 2.437.392,00 |
| 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% | 2.986.261,00 |
| 02.10.2024 | 25,17 | 25,86 | 25,03 | 25,54 | 0,47% | 2.838.478,00 |
| 01.10.2024 | 25,92 | 25,95 | 25,20 | 25,42 | -1,74% | 4.404.201,00 |
| 30.09.2024 | 25,77 | 26,08 | 25,39 | 25,87 | 0,15% | 4.921.203,00 |
| 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% | 7.073.701,00 |
| 25.09.2024 | 26,56 | 26,60 | 25,48 | 25,67 | -3,31% | 5.152.075,00 |
| 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% | 4.143.876,00 |
| 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% | 5.467.663,00 |
| 17.09.2024 | 27,36 | 27,44 | 26,69 | 26,87 | -1,21% | 4.901.690,00 |
| 16.09.2024 | 27,00 | 27,30 | 26,88 | 27,20 | 1,19% | 4.405.415,00 |
| 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% | 4.278.089,00 |
| 11.09.2024 | 26,29 | 27,01 | 26,14 | 26,91 | 1,66% | 4.836.560,00 |
| 10.09.2024 | 25,97 | 26,60 | 25,70 | 26,47 | 2,60% | 6.462.905,00 |
| 09.09.2024 | 25,22 | 26,05 | 25,11 | 25,80 | 1,02% | 4.983.400,00 |
| 06.09.2024 | 25,69 | 26,20 | 25,06 | 25,54 | -0,39% | 5.127.883,00 |
| 05.09.2024 | 25,06 | 25,72 | 24,79 | 25,64 | 2,31% | 5.755.394,00 |
| 04.09.2024 | 24,97 | 25,22 | 24,74 | 25,06 | -0,24% | 2.809.064,00 |
| 03.09.2024 | 25,63 | 25,95 | 25,05 | 25,12 | -2,79% | 3.706.524,00 |
| 30.08.2024 | 25,82 | 26,03 | 25,54 | 25,84 | 0,19% | 3.853.228,00 |
| 29.08.2024 | 25,76 | 26,02 | 25,45 | 25,79 | 0,90% | 3.571.161,00 |
| 28.08.2024 | 25,60 | 26,12 | 25,41 | 25,56 | -0,20% | 4.373.355,00 |
| 27.08.2024 | 25,35 | 25,62 | 25,23 | 25,61 | 0,91% | 2.343.166,00 |
| 26.08.2024 | 25,67 | 25,96 | 25,33 | 25,38 | -1,09% | 3.951.941,00 |
| 23.08.2024 | 25,23 | 25,71 | 25,09 | 25,66 | 2,56% | 2.931.188,00 |
| 22.08.2024 | 25,48 | 25,72 | 24,98 | 25,02 | -1,61% | 3.281.571,00 |
| 21.08.2024 | 25,66 | 25,66 | 25,27 | 25,43 | -0,59% | 3.398.013,00 |
| 20.08.2024 | 25,44 | 25,67 | 25,30 | 25,58 | 0,67% | 2.653.160,00 |
| 19.08.2024 | 25,35 | 25,61 | 25,18 | 25,41 | 0,47% | 2.355.017,00 |
| 16.08.2024 | 25,41 | 25,62 | 25,18 | 25,29 | -0,94% | 3.320.898,00 |
| 15.08.2024 | 25,38 | 25,59 | 25,18 | 25,53 | 1,83% | 2.656.241,00 |
| 14.08.2024 | 25,33 | 25,33 | 24,97 | 25,07 | -0,67% | 3.406.687,00 |
| 13.08.2024 | 24,72 | 25,27 | 24,60 | 25,24 | 2,44% | 3.929.727,00 |
| 12.08.2024 | 24,85 | 25,04 | 24,55 | 24,64 | -1,36% | 2.675.072,00 |
| 09.08.2024 | 24,98 | 25,05 | 24,58 | 24,98 | 0,00% | 3.614.749,00 |
| 08.08.2024 | 24,35 | 25,00 | 24,35 | 24,98 | 2,80% | 4.462.990,00 |
| 07.08.2024 | 25,27 | 25,48 | 24,19 | 24,30 | -3,38% | 6.385.310,00 |
| 06.08.2024 | 25,10 | 25,60 | 24,87 | 25,15 | 0,80% | 6.758.828,00 |
| 05.08.2024 | 24,94 | 25,41 | 24,75 | 24,95 | -2,54% | 10.857.444,00 |
| 02.08.2024 | 26,03 | 26,05 | 25,09 | 25,60 | -3,40% | 11.282.011,00 |
| 01.08.2024 | 26,99 | 27,10 | 25,94 | 26,50 | -0,93% | 11.766.997,00 |
| 31.07.2024 | 27,75 | 28,00 | 26,68 | 26,75 | -3,25% | 14.349.629,00 |
| 30.07.2024 | 26,42 | 27,66 | 26,38 | 27,65 | 5,33% | 11.482.495,00 |
| 29.07.2024 | 25,54 | 26,44 | 25,21 | 26,25 | 2,54% | 12.811.322,00 |
| 26.07.2024 | 24,11 | 25,87 | 24,00 | 25,60 | 12,18% | 21.724.929,00 |
| 25.07.2024 | 22,10 | 23,07 | 22,06 | 22,82 | 2,01% | 117.919.723,00 |
| 24.07.2024 | 22,57 | 22,71 | 22,03 | 22,37 | 5,67% | 27.336.381,00 |
| 23.07.2024 | 22,00 | 22,21 | 21,12 | 21,17 | 0,38% | 12.643.112,00 |
| 22.07.2024 | 21,06 | 21,22 | 20,83 | 21,09 | 1,15% | 6.075.981,00 |
| 19.07.2024 | 20,58 | 20,97 | 20,52 | 20,85 | 0,53% | 5.883.105,00 |
| 18.07.2024 | 21,38 | 21,52 | 20,50 | 20,74 | -3,17% | 11.775.194,00 |
| 17.07.2024 | 21,45 | 21,66 | 21,18 | 21,42 | -0,51% | 8.187.564,00 |
| 16.07.2024 | 21,13 | 21,54 | 20,92 | 21,53 | 3,41% | 4.402.598,00 |
| 15.07.2024 | 20,88 | 21,01 | 20,69 | 20,82 | 0,10% | 5.229.135,00 |
| 12.07.2024 | 21,31 | 21,31 | 20,60 | 20,80 | -2,30% | 8.037.585,00 |
| 11.07.2024 | 20,97 | 21,51 | 20,90 | 21,29 | 1,87% | 4.915.562,00 |
| 10.07.2024 | 20,51 | 20,94 | 20,51 | 20,90 | 0,10% | 4.755.283,00 |
| 09.07.2024 | 21,04 | 21,06 | 20,71 | 20,88 | -0,29% | 2.636.132,00 |
| 08.07.2024 | 21,17 | 21,21 | 20,72 | 20,94 | -0,43% | 3.895.937,00 |
| 05.07.2024 | 20,97 | 21,11 | 20,75 | 21,03 | 0,10% | 5.272.924,00 |
| 03.07.2024 | 20,58 | 21,08 | 20,56 | 21,01 | 2,09% | 5.206.885,00 |