15,778$
-0,14%
Echtzeit-Aktienkurs Avantor Inc.
Bid:
Ask:
Aktienkurse zur Avantor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 16,18 | 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 |
| 14.01.2025 | 21,97 | 22,20 | 21,68 | 21,72 | -1,36% | 4.673.309,00 |
| 13.01.2025 | 21,89 | 22,52 | 21,56 | 22,02 | 1,66% | 8.203.239,00 |
| 10.01.2025 | 21,87 | 22,11 | 21,55 | 21,66 | -2,12% | 3.177.031,00 |
| 08.01.2025 | 21,85 | 22,18 | 21,60 | 22,13 | 0,64% | 2.970.094,00 |
| 07.01.2025 | 21,92 | 22,31 | 21,75 | 21,99 | 0,32% | 3.452.613,00 |
| 06.01.2025 | 21,72 | 22,30 | 21,71 | 21,92 | 0,74% | 4.415.344,00 |
| 03.01.2025 | 21,24 | 21,83 | 21,17 | 21,76 | 2,64% | 2.485.287,00 |
| 02.01.2025 | 21,18 | 21,41 | 21,03 | 21,20 | 0,62% | 2.655.204,00 |
| 31.12.2024 | 21,21 | 21,32 | 20,99 | 21,07 | -0,05% | 2.308.260,00 |
| 30.12.2024 | 21,18 | 21,29 | 20,85 | 21,08 | -1,54% | 2.140.773,00 |
| 27.12.2024 | 21,34 | 21,67 | 21,27 | 21,41 | -0,33% | 2.009.438,00 |
| 26.12.2024 | 21,28 | 21,54 | 21,16 | 21,48 | 0,56% | 2.061.091,00 |
| 24.12.2024 | 21,29 | 21,47 | 21,14 | 21,36 | 0,47% | 1.082.729,00 |
| 23.12.2024 | 21,14 | 21,31 | 21,01 | 21,26 | 0,24% | 3.234.288,00 |
| 20.12.2024 | 21,01 | 21,47 | 20,95 | 21,21 | 0,90% | 11.025.884,00 |
| 19.12.2024 | 20,96 | 21,14 | 20,70 | 21,02 | -0,43% | 3.700.045,00 |
| 18.12.2024 | 21,93 | 22,12 | 21,10 | 21,11 | -3,96% | 4.211.745,00 |
| 17.12.2024 | 22,11 | 22,54 | 21,80 | 21,98 | -1,39% | 5.870.241,00 |
| 16.12.2024 | 22,31 | 22,49 | 22,12 | 22,29 | -0,18% | 4.818.441,00 |
| 13.12.2024 | 22,35 | 22,41 | 21,87 | 22,33 | -0,89% | 3.578.948,00 |
| 12.12.2024 | 22,57 | 22,78 | 22,46 | 22,53 | -0,57% | 4.309.223,00 |
| 11.12.2024 | 22,39 | 22,79 | 22,39 | 22,66 | 0,98% | 5.812.905,00 |
| 10.12.2024 | 22,30 | 22,86 | 22,14 | 22,44 | 1,58% | 9.205.320,00 |
| 09.12.2024 | 21,46 | 22,30 | 21,41 | 22,09 | 3,27% | 6.550.440,00 |
| 06.12.2024 | 21,00 | 21,39 | 20,87 | 21,39 | 2,64% | 5.379.971,00 |
| 05.12.2024 | 21,16 | 21,23 | 20,74 | 20,84 | -1,65% | 8.814.922,00 |
| 04.12.2024 | 21,09 | 21,44 | 20,84 | 21,19 | 0,47% | 7.705.734,00 |
| 03.12.2024 | 20,95 | 21,25 | 20,81 | 21,09 | -0,05% | 4.105.404,00 |
| 02.12.2024 | 21,01 | 21,18 | 20,87 | 21,10 | 0,19% | 4.670.505,00 |
| 29.11.2024 | 21,04 | 21,27 | 20,89 | 21,06 | 0,10% | 3.337.532,00 |
| 27.11.2024 | 21,17 | 21,38 | 21,00 | 21,04 | 0,14% | 5.572.413,00 |
| 26.11.2024 | 20,98 | 21,15 | 20,67 | 21,01 | -0,43% | 6.181.702,00 |
| 25.11.2024 | 20,94 | 21,43 | 20,83 | 21,10 | 1,54% | 8.712.329,00 |
| 22.11.2024 | 20,25 | 20,85 | 20,25 | 20,78 | 2,06% | 7.512.121,00 |
| 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 |