20,600€
-0,96%
Echtzeit-Aktienkurs Avantor Inc.
Bid:
Ask:
Aktienkurse zur Avantor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 21,20 | 21,40 | 20,90 | 20,90 | 0,48% | - |
| 05.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 04.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 03.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 31.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 4,95% | - |
| 30.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | - |
| 29.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 28.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 3,92% | - |
| 27.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 24.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 23.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 4,95% | - |
| 22.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -4,72% | - |
| 21.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 20.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 17.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 3,85% | - |
| 16.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 15.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | - |
| 14.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 13.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 10.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 09.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 08.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 07.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 06.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 03.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 02.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 30.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 27.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 23.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 3,06% | - |
| 20.12.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,51% | - |
| 19.12.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 18.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -5,66% | - |
| 17.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 16.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 13.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 12.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 11.12.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 10.12.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 3,55% | - |
| 09.12.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 06.12.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -2,02% | - |
| 05.12.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 04.12.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | - |
| 03.12.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 02.12.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -3,23% | - |
| 29.11.2024 | 20,05 | 20,25 | 19,90 | 20,15 | 0,25% | - |
| 28.11.2024 | 20,05 | 20,10 | 20,05 | 20,10 | 0,50% | - |
| 27.11.2024 | 20,10 | 20,30 | 19,80 | 20,00 | 0,00% | - |
| 26.11.2024 | 20,10 | 20,15 | 19,70 | 20,00 | -1,96% | - |
| 25.11.2024 | 20,05 | 20,40 | 19,85 | 20,40 | 2,26% | - |
| 22.11.2024 | 19,45 | 19,95 | 19,40 | 19,95 | 3,37% | - |
| 21.11.2024 | 19,15 | 19,35 | 18,90 | 19,30 | 1,58% | - |
| 20.11.2024 | 18,65 | 19,10 | 18,60 | 19,00 | 0,00% | - |
| 19.11.2024 | 19,05 | 19,15 | 18,80 | 19,00 | -1,81% | - |
| 18.11.2024 | 19,80 | 19,90 | 19,20 | 19,35 | -2,27% | - |
| 15.11.2024 | 19,95 | 20,10 | 19,65 | 19,80 | -1,98% | - |
| 14.11.2024 | 20,50 | 20,60 | 20,15 | 20,20 | -1,94% | - |
| 13.11.2024 | 20,50 | 20,70 | 20,50 | 20,60 | -0,48% | - |
| 12.11.2024 | 20,90 | 21,00 | 20,60 | 20,70 | -1,43% | - |
| 11.11.2024 | 21,20 | 21,40 | 21,00 | 21,00 | -1,41% | - |
| 08.11.2024 | 21,30 | 21,40 | 21,10 | 21,30 | 0,47% | - |
| 07.11.2024 | 21,40 | 21,50 | 21,20 | 21,20 | -0,47% | - |
| 06.11.2024 | 21,70 | 22,20 | 21,00 | 21,30 | 2,90% | - |
| 05.11.2024 | 20,70 | 20,80 | 20,50 | 20,70 | 0,49% | - |
| 04.11.2024 | 20,50 | 20,80 | 20,50 | 20,60 | 1,98% | - |
| 01.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 31.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 30.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 29.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 28.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 25.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 24.10.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 23.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 22.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 21.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 18.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 17.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 16.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -3,03% | - |
| 15.10.2024 | 23,00 | 23,30 | 22,80 | 23,10 | 4,05% | - |
| 14.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 11.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 10.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 09.10.2024 | 22,20 | 22,40 | 22,20 | 22,40 | 0,00% | - |
| 08.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 07.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 04.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 03.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 02.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 01.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 30.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 27.09.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 26.09.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 25.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 24.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 23.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | - |
| 20.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 19.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 18.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 17.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 16.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 13.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | - |