14,600€
-4,58%
Echtzeit-Aktienkurs Avantor Inc.
Bid:
Ask:
Aktienkurse zur Avantor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 14,45 | 14,60 | 14,40 | 14,60 | -4,58% | - |
| 12.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 11.03.2025 | 15,70 | 15,70 | 15,00 | 15,40 | -2,53% | - |
| 10.03.2025 | 15,90 | 15,90 | 15,70 | 15,80 | 7,48% | - |
| 07.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 06.03.2025 | 14,40 | 14,80 | 14,40 | 14,80 | 2,78% | - |
| 05.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 04.03.2025 | 14,90 | 14,90 | 14,40 | 14,40 | -4,00% | - |
| 03.03.2025 | 15,80 | 15,80 | 15,00 | 15,00 | -3,85% | - |
| 28.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 27.02.2025 | 16,20 | 16,20 | 15,70 | 15,70 | -3,68% | - |
| 26.02.2025 | 16,50 | 16,50 | 16,30 | 16,30 | -1,21% | - |
| 25.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 24.02.2025 | 16,30 | 16,60 | 16,30 | 16,60 | 1,22% | - |
| 21.02.2025 | 16,40 | 16,50 | 16,40 | 16,40 | -1,20% | - |
| 20.02.2025 | 16,70 | 16,80 | 16,60 | 16,60 | 0,00% | - |
| 19.02.2025 | 16,40 | 16,60 | 16,30 | 16,60 | 1,84% | - |
| 18.02.2025 | 17,00 | 17,10 | 16,30 | 16,30 | -2,98% | 129,00 |
| 17.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,89% | - |
| 14.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
| 13.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 12.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -4,95% | - |
| 11.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -3,70% | - |
| 10.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -10,85% | - |
| 07.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 06.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 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% | - |