Avient Corporation AVNT
NYSE · Vereinigte Staaten · Prozessindustrie
$40,08-0,17 (-0,42 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $40,04 | -0,51 % | $39,89 | $40,04 | $39,11 | 129,66K |
| 2026-09-30 | $40,25 | -1,30 % | $40,95 | $40,95 | $40,04 | 752,10K |
| 2026-09-29 | $40,78 | -1,00 % | $41,24 | $41,39 | $40,71 | 667,90K |
| 2026-09-28 | $41,19 | -0,22 % | $40,70 | $41,49 | $40,39 | 783,90K |
| 2026-09-25 | $41,28 | +1,23 % | $41,00 | $41,49 | $40,77 | 719,40K |
| 2026-09-24 | $40,78 | -0,46 % | $40,69 | $41,10 | $40,34 | 475,70K |
| 2026-09-23 | $40,97 | -0,65 % | $40,90 | $41,25 | $40,68 | 497,10K |
| 2026-09-22 | $41,24 | +1,98 % | $41,14 | $41,98 | $40,77 | 684,40K |
| 2026-09-21 | $40,44 | +0,20 % | $40,80 | $40,81 | $40,21 | 450,30K |
| 2026-09-18 | $40,36 | -0,54 % | $40,19 | $40,40 | $39,72 | 1,05M |
| 2026-09-17 | $40,58 | -0,86 % | $41,90 | $41,95 | $40,53 | 544,50K |
| 2026-09-16 | $40,93 | -0,10 % | $41,24 | $41,58 | $40,21 | 775,00K |
| 2026-09-15 | $40,97 | -0,46 % | $41,18 | $41,19 | $40,62 | 796,80K |
| 2026-09-14 | $41,16 | -0,60 % | $40,79 | $41,52 | $40,50 | 892,50K |
| 2026-09-11 | $41,41 | -0,74 % | $42,00 | $42,00 | $41,29 | 626,70K |
| 2026-09-10 | $41,72 | -0,43 % | $41,35 | $41,99 | $41,12 | 649,30K |
| 2026-09-09 | $41,90 | -1,67 % | $42,55 | $42,89 | $41,80 | 597,20K |
| 2026-09-08 | $42,61 | -1,82 % | $43,25 | $43,56 | $42,56 | 714,00K |
| 2026-09-04 | $43,40 | +1,14 % | $42,72 | $43,87 | $42,44 | 495,20K |
| 2026-09-03 | $42,91 | -1,56 % | $44,10 | $44,10 | $42,43 | 480,20K |
| 2026-09-02 | $43,59 | +2,28 % | $43,17 | $44,29 | $43,17 | 769,80K |
| 2026-09-01 | $42,62 | -3,27 % | $43,71 | $43,85 | $42,43 | 677,40K |
| 2026-08-31 | $44,06 | -1,37 % | $44,59 | $44,89 | $43,74 | 896,70K |
| 2026-08-28 | $44,67 | +0,93 % | $44,76 | $45,09 | $44,20 | 696,10K |
| 2026-08-27 | $44,26 | -1,16 % | $44,45 | $45,25 | $44,05 | 547,90K |
| 2026-08-26 | $44,78 | +0,36 % | $44,65 | $45,57 | $44,15 | 665,20K |
| 2026-08-25 | $44,62 | +0,45 % | $44,78 | $44,86 | $43,87 | 646,50K |
| 2026-08-24 | $44,42 | -0,54 % | $44,70 | $44,81 | $44,10 | 807,40K |
| 2026-08-21 | $44,66 | +2,13 % | $44,08 | $44,95 | $44,08 | 800,30K |
| 2026-08-20 | $43,73 | -1,20 % | $43,12 | $44,20 | $43,12 | 643,90K |
| 2026-08-19 | $44,26 | +1,84 % | $44,18 | $44,83 | $43,98 | 732,30K |
| 2026-08-18 | $43,46 | -4,25 % | $45,20 | $45,20 | $43,43 | 859,40K |
| 2026-08-17 | $45,39 | -2,05 % | $46,06 | $46,09 | $45,19 | 739,50K |
| 2026-08-14 | $46,34 | +0,48 % | $45,90 | $46,37 | $44,63 | 640,80K |
| 2026-08-13 | $46,12 | +1,74 % | $45,53 | $46,17 | $45,26 | 1,01M |
| 2026-08-12 | $45,33 | -0,31 % | $45,74 | $45,79 | $44,50 | 1,15M |
| 2026-08-11 | $45,47 | -0,39 % | $46,00 | $46,64 | $45,35 | 1,10M |
| 2026-08-10 | $45,65 | -0,09 % | $45,16 | $46,16 | $44,73 | 1,22M |
| 2026-08-07 | $45,69 | +7,13 % | $43,70 | $46,53 | $42,99 | 1,66M |
| 2026-08-06 | $42,65 | +12,47 % | $40,00 | $43,96 | $39,66 | 1,94M |
| 2026-08-05 | $37,92 | -0,65 % | $38,03 | $38,31 | $37,57 | 1,05M |
| 2026-08-04 | $38,17 | +2,09 % | $37,56 | $38,21 | $37,31 | 656,80K |
| 2026-08-03 | $37,39 | +2,95 % | $36,91 | $37,53 | $36,51 | 615,70K |
| 2026-07-31 | $36,32 | -0,98 % | $36,60 | $36,70 | $35,87 | 630,80K |
| 2026-07-30 | $36,68 | +2,12 % | $36,79 | $36,79 | $35,94 | 662,80K |
| 2026-07-29 | $35,92 | -3,28 % | $36,79 | $36,90 | $35,57 | 880,90K |
| 2026-07-28 | $37,14 | +1,92 % | $36,90 | $38,06 | $36,90 | 631,50K |
| 2026-07-27 | $36,44 | -3,09 % | $37,91 | $38,19 | $36,23 | 609,50K |
| 2026-07-24 | $37,60 | +2,62 % | $36,83 | $37,71 | $36,71 | 537,40K |
| 2026-07-23 | $36,64 | -1,93 % | $36,33 | $36,84 | $36,08 | 746,50K |
| 2026-07-22 | $37,36 | +1,25 % | $37,18 | $37,95 | $37,18 | 559,40K |
| 2026-07-21 | $36,90 | +2,19 % | $36,27 | $36,94 | $35,78 | 503,40K |
| 2026-07-20 | $36,11 | -2,33 % | $36,76 | $36,76 | $35,95 | 545,80K |
| 2026-07-17 | $36,97 | -2,89 % | $37,56 | $38,28 | $36,73 | 866,50K |
| 2026-07-16 | $38,07 | +6,16 % | $36,00 | $38,11 | $35,99 | 1,12M |
| 2026-07-15 | $35,86 | +0,14 % | $35,98 | $36,50 | $35,72 | 523,60K |
| 2026-07-14 | $35,81 | +0,67 % | $36,15 | $36,41 | $35,27 | 549,00K |
| 2026-07-13 | $35,57 | -1,28 % | $36,04 | $36,49 | $35,33 | 538,70K |
| 2026-07-10 | $36,03 | +0,14 % | $36,29 | $36,65 | $36,01 | 849,00K |
| 2026-07-09 | $35,98 | +0,70 % | $35,95 | $36,29 | $35,47 | 678,00K |
| 2026-07-08 | $35,73 | -6,22 % | $37,57 | $37,57 | $34,95 | 1,31M |
| 2026-07-07 | $38,10 | -2,03 % | $38,89 | $39,32 | $37,94 | 1,42M |
| 2026-07-06 | $38,89 | +4,23 % | $37,44 | $39,04 | $37,06 | 1,52M |
| 2026-07-02 | $37,31 | +1,33 % | $36,91 | $37,52 | $36,51 | 713,80K |
| 2026-07-01 | $36,82 | -0,38 % | $36,89 | $37,64 | $36,61 | 839,90K |
| 2026-06-30 | $36,96 | +0,33 % | $37,09 | $37,23 | $36,71 | 798,30K |
| 2026-06-29 | $36,84 | -2,82 % | $37,38 | $37,38 | $36,14 | 1,09M |
| 2026-06-26 | $37,91 | +2,46 % | $36,65 | $37,97 | $36,41 | 3,04M |
| 2026-06-25 | $37,00 | +0,49 % | $36,98 | $37,57 | $36,52 | 1,25M |
| 2026-06-24 | $36,82 | +2,94 % | $35,56 | $36,87 | $35,39 | 993,50K |
| 2026-06-23 | $35,77 | -4,05 % | $36,73 | $36,98 | $35,72 | 786,80K |
| 2026-06-22 | $37,28 | -1,01 % | $37,41 | $37,88 | $36,81 | 919,30K |
| 2026-06-18 | $37,66 | +2,17 % | $36,89 | $37,71 | $36,58 | 1,44M |
| 2026-06-17 | $36,86 | -2,15 % | $37,62 | $38,32 | $36,79 | 929,00K |
| 2026-06-16 | $37,67 | +0,35 % | $37,64 | $38,29 | $37,56 | 976,30K |
| 2026-06-15 | $37,54 | -0,58 % | $38,21 | $38,80 | $37,34 | 1,12M |
| 2026-06-12 | $37,76 | +3,40 % | $37,09 | $38,03 | $37,09 | 1,04M |
| 2026-06-11 | $36,52 | +4,43 % | $35,57 | $36,58 | $35,31 | 917,10K |
| 2026-06-10 | $34,97 | -1,35 % | $35,47 | $35,67 | $34,72 | 993,10K |
| 2026-06-09 | $35,45 | +2,78 % | $35,35 | $35,98 | $34,84 | 844,40K |
| 2026-06-08 | $34,49 | +1,62 % | $33,96 | $34,56 | $33,54 | 1,07M |
| 2026-06-05 | $33,94 | -0,59 % | $34,00 | $34,28 | $33,82 | 487,50K |
| 2026-06-04 | $34,14 | -1,04 % | $34,97 | $34,98 | $33,82 | 578,30K |
| 2026-06-03 | $34,50 | -2,02 % | $34,88 | $35,45 | $34,48 | 637,50K |
| 2026-06-02 | $35,21 | +1,73 % | $34,63 | $35,28 | $34,43 | 494,70K |
| 2026-06-01 | $34,61 | -2,29 % | $34,84 | $35,06 | $33,58 | 825,70K |
| 2026-05-29 | $35,42 | -2,10 % | $36,29 | $36,35 | $35,38 | 619,60K |
| 2026-05-28 | $36,18 | -0,14 % | $36,07 | $36,67 | $35,29 | 594,20K |
| 2026-05-27 | $36,23 | +2,66 % | $35,75 | $36,40 | $35,71 | 635,50K |
| 2026-05-26 | $35,29 | +2,86 % | $34,62 | $35,66 | $34,50 | 1,26M |