9,206$
-0,69%
Echtzeit-Aktienkurs Avantor Inc.
Bid:
Ask:
Aktienkurse zur Avantor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 9,15 | 9,26 | 9,01 | 9,21 | -0,65% | 8.486.167,00 |
| 18.02.2026 | 9,03 | 9,32 | 9,00 | 9,27 | 2,43% | 7.971.962,00 |
| 17.02.2026 | 9,02 | 9,22 | 8,97 | 9,05 | -1,63% | 8.614.646,00 |
| 13.02.2026 | 9,52 | 9,77 | 9,00 | 9,20 | 0,66% | 13.259.789,00 |
| 12.02.2026 | 9,58 | 9,58 | 8,96 | 9,14 | -5,19% | 20.877.153,00 |
| 11.02.2026 | 8,90 | 9,86 | 8,90 | 9,64 | -13,62% | 35.978.347,00 |
| 10.02.2026 | 11,30 | 11,34 | 11,04 | 11,16 | -0,62% | 28.623.530,00 |
| 09.02.2026 | 11,19 | 11,35 | 10,98 | 11,23 | -0,27% | 8.899.016,00 |
| 06.02.2026 | 11,15 | 11,26 | 10,92 | 11,26 | 4,36% | 10.502.647,00 |
| 05.02.2026 | 11,06 | 11,20 | 10,67 | 10,79 | -3,14% | 11.567.521,00 |
| 04.02.2026 | 11,03 | 11,26 | 10,90 | 11,14 | 2,67% | 18.159.950,00 |
| 03.02.2026 | 10,99 | 11,34 | 10,72 | 10,85 | -1,99% | 14.232.730,00 |
| 02.02.2026 | 10,85 | 11,10 | 10,79 | 11,07 | 1,37% | 10.137.606,00 |
| 30.01.2026 | 10,72 | 10,98 | 10,70 | 10,92 | 1,02% | 11.217.494,00 |
| 29.01.2026 | 11,01 | 11,01 | 10,67 | 10,81 | -2,17% | 20.128.518,00 |
| 28.01.2026 | 11,64 | 11,64 | 11,02 | 11,05 | -5,15% | 18.816.874,00 |
| 27.01.2026 | 11,48 | 11,89 | 11,48 | 11,65 | -1,19% | 12.202.995,00 |
| 26.01.2026 | 11,81 | 11,91 | 11,77 | 11,79 | -0,08% | 16.577.895,00 |
| 23.01.2026 | 12,08 | 12,22 | 11,69 | 11,80 | -3,59% | 15.171.759,00 |
| 22.01.2026 | 12,27 | 12,51 | 12,21 | 12,24 | 0,25% | 18.517.121,00 |
| 21.01.2026 | 11,90 | 12,23 | 11,85 | 12,21 | 3,04% | 7.818.232,00 |
| 20.01.2026 | 11,90 | 12,13 | 11,74 | 11,85 | -1,96% | 10.313.226,00 |
| 19.01.2026 | 12,04 | 12,11 | 12,04 | 12,09 | -0,60% | - |
| 16.01.2026 | 11,98 | 12,21 | 11,87 | 12,16 | 1,16% | 9.206.361,00 |
| 15.01.2026 | 12,35 | 12,39 | 11,78 | 12,02 | -2,91% | 10.710.104,00 |
| 14.01.2026 | 12,61 | 12,90 | 11,92 | 12,38 | -1,75% | 14.403.560,00 |
| 13.01.2026 | 12,49 | 12,84 | 12,09 | 12,60 | 2,61% | 10.610.029,00 |
| 12.01.2026 | 12,41 | 12,55 | 12,18 | 12,28 | -1,05% | 9.019.044,00 |
| 09.01.2026 | 12,24 | 12,42 | 11,93 | 12,41 | 2,90% | 8.264.744,00 |
| 08.01.2026 | 12,01 | 12,23 | 11,84 | 12,06 | -0,17% | 15.539.398,00 |
| 07.01.2026 | 12,25 | 12,32 | 12,00 | 12,08 | -1,55% | 9.368.656,00 |
| 06.01.2026 | 11,89 | 12,38 | 11,89 | 12,27 | 3,20% | 11.444.127,00 |
| 05.01.2026 | 11,34 | 11,95 | 11,27 | 11,89 | 3,75% | 10.648.428,00 |
| 02.01.2026 | 11,55 | 11,62 | 11,42 | 11,46 | 0,00% | 6.948.461,00 |
| 31.12.2025 | 11,45 | 11,60 | 11,41 | 11,46 | -0,09% | 5.767.793,00 |
| 30.12.2025 | 11,35 | 11,58 | 11,34 | 11,47 | 0,79% | 4.490.815,00 |
| 29.12.2025 | 11,42 | 11,49 | 11,30 | 11,38 | -0,44% | 5.484.357,00 |
| 26.12.2025 | 11,29 | 11,45 | 11,23 | 11,43 | 1,33% | 6.512.167,00 |
| 24.12.2025 | 11,23 | 11,31 | 11,10 | 11,28 | 0,09% | 9.901.267,00 |
| 23.12.2025 | 11,24 | 11,28 | 11,08 | 11,27 | 0,27% | 14.504.854,00 |
| 22.12.2025 | 11,31 | 11,53 | 11,16 | 11,24 | -0,27% | 21.633.778,00 |
| 19.12.2025 | 11,13 | 11,36 | 11,07 | 11,27 | 1,81% | 16.352.773,00 |
| 18.12.2025 | 11,17 | 11,40 | 11,05 | 11,07 | -0,27% | 10.558.796,00 |
| 17.12.2025 | 10,96 | 11,53 | 10,92 | 11,10 | -0,89% | 9.290.585,00 |
| 16.12.2025 | 11,29 | 11,34 | 10,99 | 11,20 | -0,71% | 11.127.050,00 |
| 15.12.2025 | 11,16 | 11,29 | 10,94 | 11,28 | 0,98% | 11.207.339,00 |
| 12.12.2025 | 11,44 | 11,52 | 11,13 | 11,17 | -2,62% | 9.440.166,00 |
| 11.12.2025 | 11,19 | 11,47 | 11,09 | 11,47 | -0,35% | 11.374.050,00 |
| 10.12.2025 | 11,11 | 11,57 | 10,80 | 11,51 | 8,28% | 14.862.249,00 |
| 09.12.2025 | 10,70 | 10,96 | 10,62 | 10,63 | -0,75% | 11.201.713,00 |
| 08.12.2025 | 10,89 | 10,95 | 10,62 | 10,71 | -2,01% | 11.218.545,00 |
| 05.12.2025 | 11,15 | 11,21 | 10,90 | 10,93 | -1,97% | 10.045.590,00 |
| 04.12.2025 | 11,29 | 11,33 | 10,97 | 11,15 | -1,24% | 8.739.009,00 |
| 03.12.2025 | 11,72 | 11,79 | 11,28 | 11,29 | -3,01% | 11.205.573,00 |
| 02.12.2025 | 11,69 | 11,81 | 11,58 | 11,64 | -0,94% | 5.666.630,00 |
| 01.12.2025 | 11,65 | 11,87 | 11,60 | 11,75 | 0,17% | 7.611.219,00 |
| 28.11.2025 | 11,77 | 11,89 | 11,70 | 11,73 | -0,09% | 4.511.037,00 |
| 26.11.2025 | 11,76 | 11,85 | 11,59 | 11,74 | -0,93% | 6.607.000,00 |
| 25.11.2025 | 11,57 | 11,89 | 11,51 | 11,85 | 2,95% | 8.435.817,00 |
| 24.11.2025 | 11,55 | 11,57 | 11,33 | 11,51 | -0,09% | 7.716.503,00 |
| 21.11.2025 | 11,08 | 11,57 | 10,97 | 11,52 | 4,82% | 6.432.424,00 |
| 20.11.2025 | 11,01 | 11,14 | 10,87 | 10,99 | -0,18% | 7.138.779,00 |
| 19.11.2025 | 11,12 | 11,12 | 10,86 | 11,01 | -1,17% | 10.686.727,00 |
| 18.11.2025 | 11,08 | 11,35 | 10,92 | 11,14 | 2,39% | 10.327.071,00 |
| 17.11.2025 | 11,34 | 11,37 | 10,85 | 10,88 | -4,39% | 11.378.997,00 |
| 14.11.2025 | 11,57 | 11,74 | 11,18 | 11,38 | -2,74% | 8.241.558,00 |
| 13.11.2025 | 11,50 | 11,76 | 11,42 | 11,70 | 1,30% | 7.909.631,00 |
| 12.11.2025 | 11,47 | 11,73 | 11,32 | 11,55 | 0,43% | 6.338.203,00 |
| 11.11.2025 | 11,55 | 11,74 | 11,41 | 11,50 | 0,00% | 6.469.529,00 |
| 10.11.2025 | 11,61 | 11,66 | 11,33 | 11,50 | -0,43% | 6.723.611,00 |
| 07.11.2025 | 11,20 | 11,56 | 11,12 | 11,55 | 2,03% | 7.610.417,00 |
| 06.11.2025 | 11,51 | 11,82 | 11,07 | 11,32 | -2,25% | 11.619.819,00 |
| 05.11.2025 | 11,43 | 11,71 | 11,32 | 11,58 | 0,00% | 8.645.233,00 |
| 04.11.2025 | 11,39 | 11,77 | 11,39 | 11,58 | -0,86% | 10.000.440,00 |
| 03.11.2025 | 11,76 | 11,77 | 11,43 | 11,68 | -1,18% | 12.399.850,00 |
| 31.10.2025 | 10,98 | 11,91 | 10,83 | 11,82 | 6,97% | 18.937.287,00 |
| 30.10.2025 | 11,33 | 11,58 | 10,87 | 11,05 | -4,58% | 25.623.251,00 |
| 29.10.2025 | 12,42 | 13,44 | 11,54 | 11,58 | -23,21% | 35.724.274,00 |
| 28.10.2025 | 15,11 | 15,19 | 14,85 | 15,08 | -0,20% | 18.544.058,00 |
| 27.10.2025 | 15,40 | 15,46 | 14,87 | 15,11 | -1,88% | 15.238.749,00 |
| 24.10.2025 | 15,61 | 15,76 | 15,39 | 15,40 | -0,53% | 8.903.623,00 |
| 23.10.2025 | 15,32 | 15,60 | 15,32 | 15,48 | 2,12% | 9.199.897,00 |
| 22.10.2025 | 15,50 | 15,89 | 15,13 | 15,16 | -2,82% | 8.577.516,00 |
| 21.10.2025 | 15,65 | 15,93 | 15,37 | 15,60 | 2,77% | 11.737.578,00 |
| 20.10.2025 | 14,98 | 15,25 | 14,83 | 15,18 | 2,67% | 10.501.009,00 |
| 17.10.2025 | 14,52 | 14,79 | 14,50 | 14,78 | 1,47% | - |
| 16.10.2025 | 14,10 | 14,77 | 13,98 | 14,57 | 5,05% | 18.515.891,00 |
| 15.10.2025 | 13,77 | 14,04 | 13,71 | 13,87 | -0,29% | 9.388.116,00 |
| 14.10.2025 | 13,60 | 14,12 | 13,47 | 13,91 | 0,94% | 9.080.184,00 |
| 13.10.2025 | 13,52 | 13,96 | 13,43 | 13,78 | 2,84% | 10.770.975,00 |
| 10.10.2025 | 13,65 | 13,65 | 13,12 | 13,40 | -1,03% | 8.683.828,00 |
| 09.10.2025 | 13,63 | 13,80 | 13,48 | 13,54 | -1,53% | 6.642.653,00 |
| 08.10.2025 | 13,57 | 13,91 | 13,44 | 13,75 | 2,08% | 7.990.016,00 |
| 07.10.2025 | 14,16 | 14,19 | 13,43 | 13,47 | -4,40% | 11.190.953,00 |
| 06.10.2025 | 14,25 | 14,32 | 13,99 | 14,09 | -1,40% | 7.193.868,00 |
| 03.10.2025 | 14,00 | 14,52 | 13,81 | 14,29 | 3,78% | 12.205.993,00 |
| 02.10.2025 | 13,71 | 13,90 | 13,55 | 13,77 | 0,73% | 12.765.472,00 |
| 01.10.2025 | 12,51 | 13,76 | 12,44 | 13,67 | 9,54% | 17.413.619,00 |
| 30.09.2025 | 11,80 | 12,52 | 11,66 | 12,48 | 5,41% | 12.538.054,00 |
| 29.09.2025 | 11,88 | 11,92 | 11,65 | 11,84 | 0,00% | 8.989.802,00 |