Avantor Inc.
[WKN: A2PJN6 | ISIN: US05352A1007]
Aktienkurse
20,395$ 0,17%
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