9,663$
2,47%
Echtzeit-Aktienkurs Avantor Inc.
Bid:
Ask:
Aktienkurse zur Avantor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 9,46 | 9,85 | 9,45 | 9,68 | 2,65% | - |
| 23.06.2026 | 9,38 | 9,52 | 9,15 | 9,43 | 0,86% | 11.462.907,00 |
| 22.06.2026 | 9,50 | 9,62 | 9,35 | 9,35 | -2,20% | 7.390.973,00 |
| 19.06.2026 | 9,57 | 9,58 | 9,56 | 9,56 | -0,21% | - |
| 18.06.2026 | 9,35 | 9,67 | 9,35 | 9,58 | 1,27% | 8.042.324,00 |
| 17.06.2026 | 9,65 | 9,78 | 9,36 | 9,46 | -1,15% | 7.909.650,00 |
| 16.06.2026 | 9,71 | 9,82 | 9,55 | 9,57 | -1,44% | 5.365.872,00 |
| 15.06.2026 | 9,60 | 9,89 | 9,53 | 9,71 | 3,41% | 8.349.667,00 |
| 12.06.2026 | 9,74 | 9,79 | 9,35 | 9,39 | -2,80% | 8.268.098,00 |
| 11.06.2026 | 9,67 | 9,70 | 9,40 | 9,66 | 0,10% | 5.206.621,00 |
| 10.06.2026 | 10,06 | 10,06 | 9,61 | 9,65 | -2,62% | 7.301.734,00 |
| 09.06.2026 | 9,57 | 10,05 | 9,52 | 9,91 | 2,27% | 14.078.582,00 |
| 08.06.2026 | 9,25 | 10,01 | 9,20 | 9,69 | 5,79% | 17.367.170,00 |
| 05.06.2026 | 9,53 | 9,53 | 9,04 | 9,16 | -3,78% | 9.534.102,00 |
| 04.06.2026 | 9,11 | 9,62 | 9,11 | 9,52 | 4,96% | 11.111.297,00 |
| 03.06.2026 | 8,86 | 9,14 | 8,83 | 9,07 | 0,89% | 6.709.573,00 |
| 02.06.2026 | 8,79 | 9,04 | 8,71 | 8,99 | -2,18% | 10.131.080,00 |
| 01.06.2026 | 8,97 | 9,33 | 8,86 | 9,19 | 0,77% | 13.033.131,00 |
| 29.05.2026 | 9,01 | 9,38 | 8,92 | 9,12 | -0,33% | 13.814.306,00 |
| 28.05.2026 | 8,42 | 9,30 | 8,42 | 9,15 | 8,93% | 13.512.302,00 |
| 27.05.2026 | 8,26 | 8,46 | 8,21 | 8,40 | 3,19% | 9.114.619,00 |
| 26.05.2026 | 8,08 | 8,16 | 7,94 | 8,14 | 0,25% | 8.443.423,00 |
| 22.05.2026 | 7,84 | 8,13 | 7,81 | 8,12 | 3,18% | 7.217.634,00 |
| 21.05.2026 | 7,85 | 7,93 | 7,69 | 7,87 | -0,13% | 6.345.209,00 |
| 20.05.2026 | 7,64 | 7,90 | 7,42 | 7,88 | 3,14% | 22.537.206,00 |
| 19.05.2026 | 7,66 | 7,80 | 7,50 | 7,64 | 0,53% | 8.684.911,00 |
| 18.05.2026 | 7,66 | 7,76 | 7,58 | 7,60 | -0,26% | 8.911.140,00 |
| 15.05.2026 | 7,93 | 8,02 | 7,61 | 7,62 | -4,03% | 7.960.092,00 |
| 14.05.2026 | 7,91 | 8,05 | 7,71 | 7,94 | 0,89% | 11.138.188,00 |
| 13.05.2026 | 8,08 | 8,15 | 7,84 | 7,87 | -3,67% | 9.128.003,00 |
| 12.05.2026 | 8,10 | 8,21 | 8,01 | 8,17 | 2,51% | 9.756.056,00 |
| 11.05.2026 | 8,30 | 8,30 | 7,95 | 7,97 | -4,09% | 6.731.114,00 |
| 08.05.2026 | 8,32 | 8,40 | 8,10 | 8,31 | 0,00% | 14.978.176,00 |
| 07.05.2026 | 8,49 | 8,58 | 8,23 | 8,31 | -1,42% | 11.258.347,00 |
| 06.05.2026 | 8,40 | 8,58 | 8,27 | 8,43 | 4,72% | 8.140.728,00 |
| 05.05.2026 | 8,08 | 8,26 | 7,93 | 8,05 | 0,75% | 5.471.283,00 |
| 04.05.2026 | 7,92 | 8,02 | 7,73 | 7,99 | 0,38% | 7.142.141,00 |
| 01.05.2026 | 8,13 | 8,22 | 7,85 | 7,96 | -1,73% | 9.500.718,00 |
| 30.04.2026 | 7,86 | 8,29 | 7,72 | 8,10 | 3,18% | 14.657.638,00 |
| 29.04.2026 | 8,50 | 8,56 | 7,48 | 7,85 | -0,13% | 17.429.200,00 |
| 28.04.2026 | 7,97 | 8,10 | 7,80 | 7,86 | -1,38% | 8.439.136,00 |
| 27.04.2026 | 7,89 | 8,06 | 7,83 | 7,97 | 0,89% | 7.430.735,00 |
| 24.04.2026 | 7,76 | 7,92 | 7,60 | 7,90 | 1,80% | 8.504.603,00 |
| 23.04.2026 | 8,14 | 8,30 | 7,46 | 7,76 | -6,28% | 11.277.561,00 |
| 22.04.2026 | 8,58 | 8,62 | 8,22 | 8,28 | -2,93% | 9.152.450,00 |
| 21.04.2026 | 8,53 | 8,85 | 8,46 | 8,53 | 0,35% | 9.642.197,00 |
| 20.04.2026 | 8,45 | 8,54 | 8,28 | 8,50 | -0,23% | 10.593.153,00 |
| 17.04.2026 | 8,39 | 8,57 | 8,32 | 8,52 | 3,15% | 11.957.162,00 |
| 16.04.2026 | 8,39 | 8,42 | 8,19 | 8,26 | -1,31% | 7.865.566,00 |
| 15.04.2026 | 8,28 | 8,49 | 8,26 | 8,37 | 2,07% | 16.308.236,00 |
| 14.04.2026 | 8,17 | 8,37 | 8,12 | 8,20 | 0,24% | 6.271.016,00 |
| 13.04.2026 | 7,82 | 8,21 | 7,82 | 8,18 | 3,54% | 5.188.029,00 |
| 10.04.2026 | 7,94 | 8,03 | 7,81 | 7,90 | -0,25% | 4.591.273,00 |
| 09.04.2026 | 7,97 | 8,04 | 7,65 | 7,92 | -1,00% | 8.791.812,00 |
| 08.04.2026 | 8,38 | 8,49 | 7,99 | 8,00 | 0,00% | 9.879.367,00 |
| 07.04.2026 | 7,92 | 8,10 | 7,86 | 8,00 | 0,25% | 7.946.133,00 |
| 06.04.2026 | 7,78 | 8,00 | 7,73 | 7,98 | 1,01% | 5.914.383,00 |
| 02.04.2026 | 7,73 | 8,07 | 7,59 | 7,90 | 1,67% | 5.095.117,00 |
| 01.04.2026 | 7,66 | 7,94 | 7,55 | 7,77 | -0,89% | 7.917.132,00 |
| 31.03.2026 | 7,75 | 7,94 | 7,61 | 7,84 | 3,29% | 5.781.457,00 |
| 30.03.2026 | 7,48 | 7,70 | 7,42 | 7,59 | 2,43% | 7.855.040,00 |
| 27.03.2026 | 7,59 | 7,65 | 7,27 | 7,41 | -3,39% | 7.061.939,00 |
| 26.03.2026 | 7,59 | 7,84 | 7,55 | 7,67 | -0,26% | 7.377.548,00 |
| 25.03.2026 | 7,84 | 7,93 | 7,54 | 7,69 | -0,52% | 6.068.390,00 |
| 24.03.2026 | 7,55 | 7,85 | 7,38 | 7,73 | 1,84% | 9.636.271,00 |
| 23.03.2026 | 7,81 | 7,82 | 7,55 | 7,59 | 1,07% | 11.974.375,00 |
| 20.03.2026 | 7,50 | 7,71 | 7,39 | 7,51 | -1,31% | 12.425.814,00 |
| 19.03.2026 | 7,63 | 7,82 | 7,46 | 7,61 | -1,17% | 8.276.879,00 |
| 18.03.2026 | 7,75 | 7,80 | 7,61 | 7,70 | -1,28% | 6.905.552,00 |
| 17.03.2026 | 7,67 | 7,96 | 7,60 | 7,80 | 2,50% | 8.198.045,00 |
| 16.03.2026 | 7,98 | 8,02 | 7,58 | 7,61 | -4,04% | 11.433.547,00 |
| 13.03.2026 | 8,00 | 8,06 | 7,86 | 7,93 | 0,38% | 10.373.530,00 |
| 12.03.2026 | 8,45 | 8,54 | 7,87 | 7,90 | -4,70% | 12.441.871,00 |
| 11.03.2026 | 8,15 | 8,42 | 8,11 | 8,29 | 1,72% | 9.676.151,00 |
| 10.03.2026 | 8,11 | 8,22 | 7,85 | 8,15 | 0,00% | 13.189.273,00 |
| 09.03.2026 | 8,05 | 8,24 | 7,82 | 8,15 | -0,24% | 10.495.613,00 |
| 06.03.2026 | 8,26 | 8,41 | 8,14 | 8,17 | -4,11% | 11.642.950,00 |
| 05.03.2026 | 8,55 | 8,85 | 8,41 | 8,52 | -1,50% | 14.998.469,00 |
| 04.03.2026 | 8,80 | 8,89 | 8,59 | 8,65 | -1,48% | 10.102.711,00 |
| 03.03.2026 | 8,54 | 8,83 | 8,43 | 8,78 | -0,34% | 11.907.238,00 |
| 02.03.2026 | 8,80 | 8,90 | 8,66 | 8,81 | -2,65% | 8.270.395,00 |
| 27.02.2026 | 8,87 | 9,06 | 8,78 | 9,05 | 0,44% | 6.659.981,00 |
| 26.02.2026 | 9,15 | 9,15 | 8,80 | 9,01 | -0,55% | 7.411.125,00 |
| 25.02.2026 | 9,13 | 9,16 | 8,91 | 9,06 | -0,55% | 6.893.814,00 |
| 24.02.2026 | 8,91 | 9,16 | 8,91 | 9,11 | 2,47% | 9.527.684,00 |
| 23.02.2026 | 8,92 | 9,03 | 8,83 | 8,89 | -1,55% | 11.833.286,00 |
| 20.02.2026 | 9,28 | 9,28 | 8,98 | 9,03 | -1,95% | 11.429.302,00 |
| 19.02.2026 | 9,15 | 9,26 | 9,01 | 9,21 | -0,65% | 8.486.667,00 |
| 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 | 9,50 | 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 | 11,34 | 11,34 | 11,04 | 11,16 | -0,62% | 28.623.530,00 |
| 09.02.2026 | 11,12 | 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 | 11,10 | 11,20 | 10,67 | 10,79 | -3,14% | 11.567.521,00 |
| 04.02.2026 | 11,04 | 11,26 | 10,90 | 11,14 | 2,67% | 18.159.950,00 |
| 03.02.2026 | 10,94 | 11,34 | 10,72 | 10,85 | -1,99% | 14.232.730,00 |
| 02.02.2026 | 10,79 | 11,10 | 10,79 | 11,07 | 1,37% | 10.137.606,00 |