22,700€
1,34%
Echtzeit-Aktienkurs Avantor Inc.
Bid:
Ask:
Aktienkurse zur Avantor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 23,00 | 23,00 | 22,40 | 22,70 | 0,00% | - |
| 30.04.2024 | 22,50 | 22,80 | 22,30 | 22,70 | 0,89% | - |
| 29.04.2024 | 22,00 | 22,90 | 22,00 | 22,50 | 0,45% | - |
| 26.04.2024 | 23,00 | 23,40 | 21,80 | 22,40 | -4,27% | - |
| 25.04.2024 | 23,80 | 23,90 | 23,30 | 23,40 | -1,27% | - |
| 24.04.2024 | 23,60 | 24,30 | 23,60 | 23,70 | -0,84% | - |
| 23.04.2024 | 22,60 | 24,20 | 22,60 | 23,90 | 4,37% | - |
| 22.04.2024 | 22,70 | 23,10 | 22,60 | 22,90 | 1,33% | - |
| 19.04.2024 | 22,40 | 22,90 | 22,40 | 22,60 | -0,88% | - |
| 18.04.2024 | 22,60 | 23,20 | 22,20 | 22,80 | -0,44% | 2.000,00 |
| 17.04.2024 | 23,20 | 23,20 | 22,60 | 22,90 | -0,87% | - |
| 16.04.2024 | 23,20 | 23,30 | 22,90 | 23,10 | -0,86% | - |
| 15.04.2024 | 23,50 | 23,90 | 23,10 | 23,30 | -0,85% | - |
| 12.04.2024 | 23,40 | 24,00 | 23,40 | 23,50 | -1,26% | - |
| 11.04.2024 | 23,40 | 24,20 | 23,40 | 23,80 | 0,42% | - |
| 10.04.2024 | 23,40 | 23,90 | 23,30 | 23,70 | -0,42% | - |
| 09.04.2024 | 23,20 | 24,00 | 23,20 | 23,80 | 0,42% | - |
| 08.04.2024 | 23,80 | 24,10 | 23,60 | 23,70 | -0,84% | - |
| 05.04.2024 | 23,20 | 23,90 | 23,00 | 23,90 | 3,02% | - |
| 04.04.2024 | 23,30 | 23,70 | 23,10 | 23,20 | -0,43% | - |
| 03.04.2024 | 22,80 | 23,50 | 22,80 | 23,30 | 0,43% | - |
| 02.04.2024 | 23,20 | 23,60 | 23,10 | 23,20 | -2,14% | - |
| 28.03.2024 | 23,60 | 23,91 | 23,18 | 23,71 | 0,89% | - |
| 27.03.2024 | 23,52 | 23,63 | 23,24 | 23,50 | 0,18% | - |
| 26.03.2024 | 23,15 | 23,71 | 22,68 | 23,46 | 1,28% | - |
| 25.03.2024 | 24,08 | 24,15 | 22,98 | 23,16 | -3,67% | - |
| 22.03.2024 | 23,97 | 24,15 | 23,78 | 24,04 | 2,39% | - |
| 21.03.2024 | 23,70 | 23,94 | 23,37 | 23,48 | -0,78% | - |
| 20.03.2024 | 23,38 | 23,67 | 23,36 | 23,67 | 0,79% | - |
| 19.03.2024 | 23,43 | 23,62 | 23,21 | 23,48 | 0,14% | - |
| 18.03.2024 | 23,08 | 23,62 | 22,99 | 23,45 | 0,76% | - |
| 15.03.2024 | 23,22 | 23,38 | 22,96 | 23,27 | -0,50% | - |
| 14.03.2024 | 23,23 | 23,57 | 23,05 | 23,39 | 0,39% | - |
| 13.03.2024 | 23,38 | 23,46 | 22,82 | 23,30 | -0,20% | - |
| 12.03.2024 | 23,16 | 23,54 | 23,00 | 23,35 | 1,74% | - |
| 11.03.2024 | 23,41 | 23,59 | 22,72 | 22,95 | -2,11% | - |
| 08.03.2024 | 23,42 | 23,77 | 23,21 | 23,44 | 0,36% | - |
| 07.03.2024 | 23,18 | 23,57 | 23,16 | 23,36 | 0,43% | - |
| 06.03.2024 | 23,04 | 23,56 | 22,37 | 23,26 | 0,99% | - |
| 05.03.2024 | 23,00 | 23,24 | 22,94 | 23,03 | -0,02% | - |
| 04.03.2024 | 23,03 | 23,26 | 22,93 | 23,03 | -0,17% | - |
| 01.03.2024 | 22,82 | 23,16 | 22,52 | 23,07 | 1,24% | - |
| 29.02.2024 | 22,74 | 22,93 | 22,52 | 22,79 | 0,38% | - |
| 28.02.2024 | 22,52 | 22,93 | 22,32 | 22,70 | 0,80% | - |
| 27.02.2024 | 22,52 | 22,74 | 22,46 | 22,52 | -0,14% | - |
| 26.02.2024 | 22,46 | 22,65 | 22,35 | 22,56 | 0,27% | - |
| 23.02.2024 | 22,72 | 22,82 | 22,36 | 22,50 | -0,86% | - |
| 22.02.2024 | 22,63 | 22,85 | 22,44 | 22,69 | 0,44% | - |
| 21.02.2024 | 22,26 | 22,62 | 21,70 | 22,59 | 1,51% | - |
| 20.02.2024 | 21,92 | 22,61 | 21,79 | 22,25 | 1,34% | - |
| 19.02.2024 | 22,03 | 22,05 | 21,95 | 21,96 | -0,26% | - |
| 16.02.2024 | 22,31 | 22,71 | 21,99 | 22,02 | -1,42% | - |
| 15.02.2024 | 22,83 | 22,96 | 22,33 | 22,33 | -1,79% | - |
| 14.02.2024 | 20,70 | 23,23 | 20,39 | 22,74 | 10,05% | - |
| 13.02.2024 | 20,95 | 20,96 | 20,26 | 20,66 | -1,29% | - |
| 12.02.2024 | 21,50 | 21,79 | 20,75 | 20,93 | -2,70% | - |
| 09.02.2024 | 21,60 | 21,81 | 21,47 | 21,51 | -0,46% | - |
| 08.02.2024 | 21,94 | 22,08 | 21,47 | 21,61 | -1,70% | - |
| 07.02.2024 | 21,98 | 22,26 | 21,71 | 21,99 | -0,11% | - |
| 06.02.2024 | 22,11 | 22,21 | 21,82 | 22,01 | -0,34% | - |
| 05.02.2024 | 21,66 | 22,30 | 21,61 | 22,09 | 1,68% | - |
| 02.02.2024 | 21,69 | 21,90 | 21,36 | 21,72 | 0,33% | - |
| 01.02.2024 | 21,40 | 21,65 | 21,12 | 21,65 | 1,73% | - |
| 31.01.2024 | 21,70 | 21,77 | 21,17 | 21,28 | -1,45% | - |
| 30.01.2024 | 21,30 | 21,84 | 20,89 | 21,59 | 1,45% | - |
| 29.01.2024 | 20,90 | 21,33 | 20,82 | 21,29 | 1,97% | - |
| 26.01.2024 | 20,24 | 21,71 | 20,24 | 20,87 | 3,14% | - |
| 25.01.2024 | 20,33 | 20,58 | 19,99 | 20,24 | -0,12% | - |
| 24.01.2024 | 20,39 | 20,49 | 20,12 | 20,26 | -0,50% | - |
| 23.01.2024 | 20,18 | 20,60 | 20,15 | 20,37 | 0,87% | - |
| 22.01.2024 | 19,82 | 20,24 | 19,77 | 20,19 | 2,05% | - |
| 19.01.2024 | 19,82 | 19,98 | 19,54 | 19,78 | -0,33% | - |
| 18.01.2024 | 19,62 | 20,08 | 19,60 | 19,85 | 1,01% | - |
| 17.01.2024 | 19,97 | 20,05 | 19,56 | 19,65 | -2,20% | - |
| 16.01.2024 | 20,05 | 20,29 | 19,83 | 20,10 | 0,00% | - |
| 15.01.2024 | 20,12 | 20,12 | 19,98 | 20,10 | 0,00% | - |
| 12.01.2024 | 20,41 | 20,72 | 20,09 | 20,10 | -1,73% | - |
| 11.01.2024 | 20,54 | 20,61 | 20,23 | 20,45 | -0,24% | - |
| 10.01.2024 | 20,15 | 20,52 | 19,90 | 20,50 | 1,56% | - |
| 09.01.2024 | 19,73 | 21,01 | 19,60 | 20,18 | 2,11% | - |
| 08.01.2024 | 19,90 | 20,17 | 19,62 | 19,77 | -0,74% | - |
| 05.01.2024 | 20,01 | 20,07 | 19,70 | 19,91 | -0,43% | - |
| 04.01.2024 | 20,18 | 20,36 | 19,99 | 20,00 | -0,79% | - |
| 03.01.2024 | 20,74 | 20,85 | 20,16 | 20,16 | -3,10% | - |
| 02.01.2024 | 20,88 | 21,24 | 20,58 | 20,80 | -0,26% | - |
| 29.12.2023 | 20,87 | 20,91 | 20,81 | 20,86 | -0,03% | - |
| 28.12.2023 | 20,77 | 21,01 | 20,64 | 20,87 | 0,61% | - |
| 27.12.2023 | 20,92 | 20,97 | 20,68 | 20,74 | -0,42% | - |
| 22.12.2023 | 20,76 | 21,09 | 20,72 | 20,83 | 0,12% | - |
| 21.12.2023 | 20,93 | 20,97 | 20,70 | 20,80 | 0,10% | - |
| 20.12.2023 | 21,09 | 21,33 | 20,78 | 20,78 | -1,13% | - |
| 19.12.2023 | 20,66 | 21,10 | 20,59 | 21,02 | 2,63% | - |
| 18.12.2023 | 21,07 | 21,20 | 20,48 | 20,48 | -3,01% | - |
| 15.12.2023 | 20,41 | 21,21 | 20,29 | 21,12 | 3,59% | - |
| 14.12.2023 | 20,25 | 20,67 | 20,20 | 20,38 | 0,84% | - |
| 13.12.2023 | 19,72 | 20,25 | 19,52 | 20,21 | 2,63% | - |
| 12.12.2023 | 19,67 | 19,95 | 19,29 | 19,70 | 0,12% | - |
| 11.12.2023 | 19,49 | 20,64 | 19,45 | 19,67 | 0,96% | - |
| 08.12.2023 | 19,40 | 20,95 | 19,15 | 19,48 | 0,67% | - |
| 07.12.2023 | 19,37 | 19,54 | 19,21 | 19,36 | -0,03% | - |