13,043$
0,72%
Echtzeit-Aktienkurs Avantor Inc.
Bid:
Ask:
Aktienkurse zur Avantor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,16 | 13,39 | 12,97 | 13,07 | 0,93% | 14.880.712,00 |
| 05.06.2025 | 13,27 | 13,33 | 12,94 | 12,95 | -2,70% | 9.303.908,00 |
| 04.06.2025 | 13,22 | 13,67 | 13,17 | 13,31 | 1,22% | 12.791.692,00 |
| 03.06.2025 | 13,06 | 13,27 | 12,67 | 13,15 | 1,47% | 22.966.932,00 |
| 02.06.2025 | 12,73 | 12,97 | 12,60 | 12,96 | 0,39% | 11.182.108,00 |
| 30.05.2025 | 12,92 | 13,15 | 12,58 | 12,91 | -1,00% | 11.443.298,00 |
| 29.05.2025 | 13,16 | 13,26 | 13,00 | 13,04 | 0,08% | 7.599.616,00 |
| 28.05.2025 | 13,22 | 13,22 | 12,97 | 13,03 | -0,91% | 5.748.589,00 |
| 27.05.2025 | 12,87 | 13,26 | 12,87 | 13,15 | 3,62% | 13.271.512,00 |
| 23.05.2025 | 12,63 | 12,83 | 12,47 | 12,69 | -1,32% | 6.740.454,00 |
| 22.05.2025 | 12,58 | 12,94 | 12,49 | 12,86 | 2,47% | 11.454.044,00 |
| 21.05.2025 | 13,30 | 13,36 | 12,55 | 12,55 | -6,83% | 8.464.851,00 |
| 20.05.2025 | 13,36 | 13,64 | 13,30 | 13,47 | 0,82% | 11.197.451,00 |
| 19.05.2025 | 13,19 | 13,41 | 13,14 | 13,36 | -0,37% | 10.614.580,00 |
| 16.05.2025 | 12,86 | 13,42 | 12,59 | 13,41 | 4,44% | 22.017.566,00 |
| 15.05.2025 | 12,79 | 12,98 | 12,50 | 12,84 | -0,08% | 9.518.978,00 |
| 14.05.2025 | 13,38 | 13,42 | 12,82 | 12,85 | -3,38% | 11.787.487,00 |
| 13.05.2025 | 12,80 | 13,49 | 12,74 | 13,30 | 2,31% | 19.898.595,00 |
| 12.05.2025 | 12,51 | 13,01 | 12,42 | 13,00 | 8,15% | 13.344.050,00 |
| 09.05.2025 | 12,30 | 12,39 | 12,02 | 12,02 | -2,12% | 10.443.590,00 |
| 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% | 21.786.636,00 |
| 06.05.2025 | 12,58 | 12,60 | 11,97 | 11,98 | -5,15% | 10.771.130,00 |
| 05.05.2025 | 12,86 | 12,88 | 12,57 | 12,63 | -1,86% | 9.372.227,00 |
| 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% | 13.765.866,00 |
| 30.04.2025 | 12,73 | 13,03 | 12,60 | 12,99 | 2,36% | 15.662.038,00 |
| 29.04.2025 | 12,39 | 12,83 | 12,25 | 12,69 | 1,60% | 24.407.924,00 |
| 28.04.2025 | 12,92 | 13,25 | 12,22 | 12,49 | -3,40% | 26.081.952,00 |
| 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% | 13.782.202,00 |
| 23.04.2025 | 15,72 | 16,17 | 15,43 | 15,47 | 1,24% | 7.100.918,00 |
| 22.04.2025 | 15,24 | 15,43 | 15,12 | 15,28 | 2,14% | 8.478.260,00 |
| 21.04.2025 | 15,10 | 15,12 | 14,74 | 14,96 | -0,93% | 7.559.017,00 |
| 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% | 8.282.732,00 |
| 15.04.2025 | 15,49 | 15,58 | 15,12 | 15,40 | -1,03% | 9.394.325,00 |
| 14.04.2025 | 15,46 | 15,68 | 15,18 | 15,56 | 2,23% | 6.689.553,00 |
| 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% | 13.526.040,00 |
| 09.04.2025 | 14,05 | 15,99 | 13,80 | 15,89 | 11,27% | 15.171.345,00 |
| 08.04.2025 | 15,63 | 15,67 | 14,15 | 14,28 | -6,24% | 13.043.767,00 |
| 07.04.2025 | 14,85 | 15,96 | 14,67 | 15,23 | 0,66% | 12.004.237,00 |
| 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% | 17.685.180,00 |
| 02.04.2025 | 15,65 | 16,29 | 15,56 | 16,29 | 3,10% | 8.016.582,00 |
| 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% | 5.679.066,00 |
| 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% | 3.793.957,00 |
| 26.03.2025 | 16,29 | 16,44 | 16,11 | 16,28 | -0,43% | 3.864.227,00 |
| 25.03.2025 | 16,53 | 16,54 | 16,17 | 16,35 | -0,85% | 7.241.965,00 |
| 24.03.2025 | 16,59 | 16,79 | 16,28 | 16,49 | -0,30% | 5.820.030,00 |
| 21.03.2025 | 16,15 | 16,63 | 16,09 | 16,54 | 1,60% | 11.572.043,00 |
| 20.03.2025 | 16,63 | 16,71 | 16,27 | 16,28 | -2,34% | 8.224.861,00 |
| 19.03.2025 | 16,98 | 17,11 | 16,55 | 16,67 | -2,00% | 5.614.743,00 |
| 18.03.2025 | 16,50 | 17,10 | 16,36 | 17,01 | 3,03% | 8.332.036,00 |
| 17.03.2025 | 16,30 | 16,64 | 16,26 | 16,51 | 1,29% | 5.267.643,00 |
| 14.03.2025 | 15,95 | 16,35 | 15,88 | 16,30 | 3,03% | 5.096.664,00 |
| 13.03.2025 | 15,84 | 16,37 | 15,68 | 15,82 | 0,19% | 7.961.502,00 |
| 12.03.2025 | 16,93 | 17,08 | 15,69 | 15,79 | -6,73% | 10.886.239,00 |
| 11.03.2025 | 17,29 | 17,29 | 16,52 | 16,93 | -2,03% | 9.468.579,00 |
| 10.03.2025 | 17,33 | 18,02 | 17,12 | 17,28 | -1,26% | 13.714.862,00 |
| 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% | 7.923.528,00 |
| 05.03.2025 | 15,51 | 15,80 | 15,44 | 15,75 | 1,61% | 7.605.873,00 |
| 04.03.2025 | 15,74 | 15,75 | 15,37 | 15,50 | -2,33% | 9.082.310,00 |
| 03.03.2025 | 16,74 | 16,81 | 15,77 | 15,87 | -4,97% | 8.329.037,00 |
| 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% | 6.914.122,00 |
| 26.02.2025 | 17,53 | 17,66 | 17,15 | 17,22 | -1,94% | 4.961.195,00 |
| 25.02.2025 | 17,40 | 17,63 | 17,17 | 17,56 | 0,52% | 8.577.395,00 |
| 24.02.2025 | 17,29 | 17,76 | 17,22 | 17,47 | 0,98% | 6.104.728,00 |
| 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% | 4.307.108,00 |
| 19.02.2025 | 17,34 | 17,74 | 17,14 | 17,68 | 1,90% | 7.219.422,00 |
| 18.02.2025 | 17,92 | 17,92 | 17,19 | 17,35 | -2,92% | 10.908.373,00 |
| 17.02.2025 | 17,87 | 17,87 | 17,87 | 17,87 | 0,01% | - |
| 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% | 6.265.831,00 |
| 12.02.2025 | 18,18 | 18,27 | 18,00 | 18,05 | -1,85% | 4.400.193,00 |
| 11.02.2025 | 18,72 | 18,82 | 18,19 | 18,39 | -3,26% | 6.740.520,00 |
| 10.02.2025 | 19,53 | 19,53 | 18,49 | 19,01 | -0,78% | 10.213.356,00 |
| 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% | 6.132.367,00 |
| 05.02.2025 | 22,38 | 22,40 | 21,94 | 21,99 | -0,09% | 4.093.642,00 |
| 04.02.2025 | 21,63 | 22,16 | 21,55 | 22,01 | 0,64% | 4.083.605,00 |
| 03.02.2025 | 21,96 | 22,23 | 21,73 | 21,87 | -1,84% | 6.875.456,00 |
| 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% | 3.606.476,00 |
| 29.01.2025 | 22,11 | 22,27 | 21,40 | 21,49 | -4,19% | 5.306.741,00 |
| 28.01.2025 | 23,12 | 23,32 | 22,40 | 22,43 | -0,22% | 4.172.056,00 |
| 27.01.2025 | 22,20 | 22,51 | 22,13 | 22,48 | 1,90% | 3.381.513,00 |
| 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% | 5.208.746,00 |
| 22.01.2025 | 21,74 | 22,33 | 21,66 | 22,10 | 1,52% | 7.838.708,00 |
| 21.01.2025 | 22,30 | 22,54 | 21,72 | 21,77 | -1,54% | 8.766.589,00 |
| 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% | 4.121.824,00 |
| 15.01.2025 | 21,99 | 22,44 | 21,31 | 21,76 | 0,18% | 7.224.642,00 |