42,300€
0,48%
Echtzeit-Aktienkurs Avient Corp.
Bid:
Ask:
Aktienkurse zur Avient Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 42,10 | 42,70 | 41,70 | 42,50 | 0,95% | - |
16.05.2024 | 42,10 | 42,60 | 41,90 | 42,10 | 0,00% | - |
15.05.2024 | 41,90 | 42,20 | 41,70 | 42,10 | 0,48% | - |
14.05.2024 | 42,20 | 42,60 | 41,90 | 41,90 | -0,71% | - |
13.05.2024 | 42,10 | 42,90 | 42,10 | 42,20 | -0,24% | - |
10.05.2024 | 42,30 | 42,80 | 41,90 | 42,30 | 0,00% | - |
09.05.2024 | 42,00 | 42,70 | 41,70 | 42,30 | 0,71% | - |
08.05.2024 | 43,10 | 43,50 | 41,90 | 42,00 | -2,55% | - |
07.05.2024 | 41,20 | 44,40 | 41,20 | 43,10 | 4,61% | - |
06.05.2024 | 41,00 | 41,90 | 40,90 | 41,20 | 0,24% | - |
03.05.2024 | 41,00 | 41,70 | 40,70 | 41,10 | 0,24% | 56,00 |
02.05.2024 | 39,80 | 41,30 | 39,80 | 41,00 | 3,02% | - |
30.04.2024 | 40,40 | 40,90 | 39,70 | 39,80 | -1,49% | - |
29.04.2024 | 40,40 | 41,10 | 40,30 | 40,40 | 0,00% | - |
26.04.2024 | 39,90 | 40,90 | 39,80 | 40,40 | 1,25% | - |
25.04.2024 | 40,90 | 40,90 | 39,30 | 39,90 | -1,24% | - |
24.04.2024 | 40,50 | 40,60 | 39,90 | 40,40 | -0,25% | - |
23.04.2024 | 40,30 | 40,60 | 40,00 | 40,50 | 0,50% | - |
22.04.2024 | 39,90 | 40,70 | 39,60 | 40,30 | 1,00% | - |
19.04.2024 | 39,80 | 40,20 | 39,30 | 39,90 | 0,00% | - |
18.04.2024 | 39,50 | 40,50 | 39,40 | 39,90 | 0,76% | - |
17.04.2024 | 39,30 | 39,90 | 39,10 | 39,60 | 0,51% | - |
16.04.2024 | 39,50 | 39,90 | 38,70 | 39,40 | 0,00% | - |
15.04.2024 | 38,60 | 39,50 | 38,60 | 39,40 | 1,55% | - |
12.04.2024 | 39,30 | 39,70 | 38,30 | 38,80 | -1,27% | - |
11.04.2024 | 38,90 | 39,70 | 38,40 | 39,30 | 1,03% | - |
10.04.2024 | 39,90 | 40,10 | 38,10 | 38,90 | -2,75% | - |
09.04.2024 | 39,30 | 40,10 | 39,00 | 40,00 | 1,52% | - |
08.04.2024 | 39,30 | 40,00 | 39,30 | 39,40 | 0,25% | - |
05.04.2024 | 39,10 | 39,50 | 39,00 | 39,30 | 0,26% | - |
04.04.2024 | 39,90 | 40,50 | 39,00 | 39,20 | -1,75% | - |
03.04.2024 | 39,70 | 40,20 | 38,60 | 39,90 | 0,76% | - |
02.04.2024 | 40,60 | 40,60 | 39,10 | 39,60 | -1,74% | - |
28.03.2024 | 39,70 | 40,50 | 39,70 | 40,30 | 1,51% | - |
27.03.2024 | 38,60 | 39,70 | 38,60 | 39,70 | 2,85% | - |
26.03.2024 | 38,10 | 39,00 | 38,10 | 38,60 | 0,00% | - |
25.03.2024 | 38,10 | 38,90 | 37,90 | 38,60 | 1,58% | - |
22.03.2024 | 38,60 | 38,90 | 38,00 | 38,00 | -1,81% | - |
21.03.2024 | 37,90 | 38,90 | 37,90 | 38,70 | 2,11% | - |
20.03.2024 | 37,00 | 38,10 | 36,90 | 37,90 | 2,43% | - |
19.03.2024 | 37,10 | 37,40 | 36,70 | 37,00 | 0,00% | - |
18.03.2024 | 37,60 | 37,80 | 37,00 | 37,00 | -1,60% | - |
15.03.2024 | 37,40 | 38,00 | 37,20 | 37,60 | 0,53% | - |
14.03.2024 | 38,00 | 38,20 | 37,10 | 37,40 | -1,84% | - |
13.03.2024 | 37,80 | 38,30 | 37,60 | 38,10 | 0,79% | - |
12.03.2024 | 38,30 | 38,50 | 37,60 | 37,80 | -1,31% | - |
11.03.2024 | 37,70 | 38,30 | 37,70 | 38,30 | 1,06% | - |
08.03.2024 | 37,70 | 38,30 | 37,60 | 37,90 | 0,80% | - |
07.03.2024 | 37,00 | 37,90 | 36,80 | 37,60 | 1,62% | - |
06.03.2024 | 36,90 | 37,40 | 36,70 | 37,00 | 0,27% | - |
05.03.2024 | 37,20 | 37,50 | 36,70 | 36,90 | -1,07% | - |
04.03.2024 | 37,40 | 37,60 | 37,10 | 37,30 | -0,27% | - |
01.03.2024 | 37,40 | 37,70 | 37,30 | 37,40 | -0,27% | - |
29.02.2024 | 36,80 | 37,80 | 36,70 | 37,50 | 2,18% | - |
28.02.2024 | 37,00 | 37,30 | 36,60 | 36,70 | -0,81% | - |
27.02.2024 | 36,70 | 37,30 | 36,50 | 37,00 | 0,82% | - |
26.02.2024 | 36,20 | 36,70 | 35,80 | 36,70 | 1,38% | - |
23.02.2024 | 36,30 | 36,40 | 35,90 | 36,20 | -0,28% | - |
22.02.2024 | 36,00 | 36,30 | 35,80 | 36,30 | 0,83% | - |
21.02.2024 | 35,80 | 36,20 | 35,50 | 36,00 | 0,56% | - |
20.02.2024 | 36,10 | 36,10 | 35,20 | 35,80 | -0,83% | - |
19.02.2024 | 36,10 | 36,20 | 35,80 | 36,10 | 0,00% | - |
16.02.2024 | 36,60 | 36,80 | 36,00 | 36,10 | -1,63% | - |
15.02.2024 | 36,20 | 36,90 | 35,70 | 36,70 | 1,38% | - |
14.02.2024 | 33,70 | 36,70 | 33,70 | 36,20 | 7,42% | - |
13.02.2024 | 35,00 | 35,20 | 33,50 | 33,70 | -3,44% | - |
12.02.2024 | 34,20 | 35,40 | 34,20 | 34,90 | 2,05% | - |
09.02.2024 | 34,40 | 34,60 | 33,80 | 34,20 | -0,29% | - |
08.02.2024 | 33,70 | 34,30 | 33,50 | 34,30 | 1,78% | - |
07.02.2024 | 33,60 | 33,80 | 33,20 | 33,70 | 0,00% | - |
06.02.2024 | 33,30 | 34,10 | 33,30 | 33,70 | 1,20% | - |
05.02.2024 | 33,90 | 34,30 | 33,10 | 33,30 | -2,92% | - |
02.02.2024 | 33,90 | 34,30 | 33,10 | 34,30 | 1,78% | - |
01.02.2024 | 33,40 | 34,10 | 33,20 | 33,70 | 0,60% | - |
31.01.2024 | 33,90 | 34,30 | 33,40 | 33,50 | -0,59% | - |
30.01.2024 | 34,50 | 34,50 | 33,70 | 33,70 | -2,03% | - |
29.01.2024 | 33,80 | 34,50 | 33,70 | 34,40 | 1,18% | - |
26.01.2024 | 34,00 | 34,30 | 33,80 | 34,00 | 0,29% | - |
25.01.2024 | 33,20 | 34,30 | 33,20 | 33,90 | 2,11% | - |
24.01.2024 | 34,40 | 34,70 | 33,20 | 33,20 | -4,05% | - |
23.01.2024 | 34,20 | 35,10 | 34,20 | 34,60 | 0,58% | - |
22.01.2024 | 33,10 | 34,40 | 33,10 | 34,40 | 2,08% | - |
19.01.2024 | 33,50 | 33,70 | 32,90 | 33,70 | 0,60% | - |
18.01.2024 | 33,80 | 34,10 | 33,20 | 33,50 | -0,89% | - |
17.01.2024 | 34,10 | 34,10 | 33,40 | 33,80 | -0,88% | - |
16.01.2024 | 34,20 | 34,40 | 33,70 | 34,10 | -0,29% | - |
15.01.2024 | 34,20 | 34,30 | 34,10 | 34,20 | 0,00% | - |
12.01.2024 | 34,70 | 35,10 | 34,10 | 34,20 | -0,87% | - |
11.01.2024 | 34,70 | 35,00 | 34,00 | 34,50 | -0,58% | - |
10.01.2024 | 34,60 | 34,80 | 34,30 | 34,70 | 0,29% | - |
09.01.2024 | 35,20 | 35,20 | 34,10 | 34,60 | -1,70% | - |
08.01.2024 | 34,80 | 35,30 | 34,60 | 35,20 | 0,57% | - |
05.01.2024 | 35,40 | 35,70 | 34,80 | 35,00 | -1,13% | - |
04.01.2024 | 36,20 | 36,40 | 35,30 | 35,40 | -2,21% | - |
03.01.2024 | 37,60 | 37,70 | 36,00 | 36,20 | -3,72% | - |
02.01.2024 | 38,30 | 38,30 | 37,30 | 37,60 | -1,83% | - |
29.12.2023 | 37,90 | 38,30 | 37,90 | 38,30 | 0,00% | - |
28.12.2023 | 38,10 | 38,40 | 38,00 | 38,30 | -0,26% | - |
27.12.2023 | 37,40 | 38,40 | 37,40 | 38,40 | 2,67% | - |
22.12.2023 | 36,70 | 37,50 | 36,60 | 37,40 | 1,91% | - |