Avantor, Inc. AVTR
NYSE · Vereinigte Staaten · Gesundheitstechnologie
$15,05-0,19 (-1,25 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $15,05 | -1,25 % | $15,16 | $15,36 | $15,05 | 7,32M |
| 2026-09-29 | $15,24 | -0,33 % | $15,18 | $15,42 | $15,06 | 6,91M |
| 2026-09-28 | $15,29 | +0,26 % | $15,10 | $15,41 | $15,07 | 9,44M |
| 2026-09-25 | $15,25 | -0,85 % | $15,33 | $15,36 | $15,07 | 6,53M |
| 2026-09-24 | $15,38 | +4,20 % | $14,72 | $15,43 | $14,67 | 7,72M |
| 2026-09-23 | $14,76 | -1,20 % | $14,95 | $15,14 | $14,72 | 10,57M |
| 2026-09-22 | $14,94 | -1,06 % | $15,13 | $15,32 | $14,91 | 11,16M |
| 2026-09-21 | $15,10 | -2,71 % | $15,39 | $15,59 | $15,04 | 9,19M |
| 2026-09-18 | $15,52 | -2,14 % | $15,87 | $15,90 | $15,44 | 14,83M |
| 2026-09-17 | $15,86 | +1,60 % | $15,81 | $16,05 | $15,64 | 9,83M |
| 2026-09-16 | $15,61 | +1,10 % | $15,53 | $15,82 | $15,41 | 10,55M |
| 2026-09-15 | $15,44 | +1,85 % | $15,22 | $15,65 | $15,19 | 8,19M |
| 2026-09-14 | $15,16 | +2,36 % | $14,87 | $15,17 | $14,70 | 9,14M |
| 2026-09-11 | $14,81 | -0,47 % | $15,01 | $15,05 | $14,70 | 6,18M |
| 2026-09-10 | $14,88 | 0,00 % | $14,72 | $14,94 | $14,60 | 7,54M |
| 2026-09-09 | $14,88 | -2,43 % | $15,08 | $15,15 | $14,72 | 7,85M |
| 2026-09-08 | $15,25 | +1,87 % | $14,83 | $15,46 | $14,67 | 12,50M |
| 2026-09-04 | $14,97 | -1,45 % | $15,13 | $15,18 | $14,85 | 7,65M |
| 2026-09-03 | $15,19 | +3,69 % | $14,78 | $15,20 | $14,59 | 9,32M |
| 2026-09-02 | $14,65 | +3,17 % | $14,22 | $14,84 | $14,22 | 8,92M |
| 2026-09-01 | $14,20 | -2,34 % | $14,55 | $14,63 | $14,19 | 5,67M |
| 2026-08-31 | $14,54 | -0,27 % | $14,54 | $14,59 | $14,34 | 6,54M |
| 2026-08-28 | $14,58 | -0,21 % | $14,50 | $14,65 | $14,45 | 5,30M |
| 2026-08-27 | $14,61 | +0,76 % | $14,51 | $14,70 | $14,43 | 6,00M |
| 2026-08-26 | $14,50 | +0,55 % | $14,23 | $14,63 | $14,20 | 4,77M |
| 2026-08-25 | $14,42 | +1,12 % | $14,26 | $14,50 | $14,05 | 5,56M |
| 2026-08-24 | $14,26 | -1,38 % | $14,29 | $14,36 | $14,05 | 5,19M |
| 2026-08-21 | $14,46 | +1,47 % | $14,31 | $14,48 | $14,16 | 6,06M |
| 2026-08-20 | $14,25 | +2,08 % | $13,79 | $14,48 | $13,76 | 7,13M |
| 2026-08-19 | $13,96 | +4,73 % | $13,56 | $14,11 | $13,51 | 6,42M |
| 2026-08-18 | $13,33 | -1,26 % | $13,61 | $13,72 | $13,32 | 6,31M |
| 2026-08-17 | $13,50 | -1,17 % | $13,54 | $13,72 | $13,45 | 4,54M |
| 2026-08-14 | $13,66 | -1,37 % | $13,78 | $13,82 | $13,63 | 3,96M |
| 2026-08-13 | $13,85 | -0,57 % | $13,98 | $14,02 | $13,66 | 5,94M |
| 2026-08-12 | $13,93 | +1,16 % | $13,57 | $13,94 | $13,42 | 6,20M |
| 2026-08-11 | $13,77 | +0,29 % | $13,65 | $13,81 | $13,54 | 7,65M |
| 2026-08-10 | $13,73 | +1,03 % | $13,50 | $13,79 | $13,40 | 6,43M |
| 2026-08-07 | $13,59 | +3,11 % | $13,33 | $13,59 | $13,23 | 6,22M |
| 2026-08-06 | $13,18 | -1,35 % | $13,40 | $13,50 | $13,08 | 8,74M |
| 2026-08-05 | $13,36 | -2,34 % | $13,80 | $13,82 | $13,27 | 9,57M |
| 2026-08-04 | $13,68 | +0,07 % | $13,71 | $13,76 | $13,23 | 11,82M |
| 2026-08-03 | $13,67 | -0,80 % | $13,97 | $14,00 | $13,56 | 9,04M |
| 2026-07-31 | $13,78 | -0,58 % | $13,42 | $13,93 | $13,42 | 12,42M |
| 2026-07-30 | $13,86 | -3,62 % | $14,55 | $14,59 | $13,60 | 17,46M |
| 2026-07-29 | $14,38 | +15,78 % | $14,49 | $14,62 | $13,63 | 42,79M |
| 2026-07-28 | $12,42 | +5,61 % | $11,87 | $12,47 | $11,87 | 20,34M |
| 2026-07-27 | $11,76 | +2,80 % | $11,46 | $11,92 | $11,36 | 16,50M |
| 2026-07-24 | $11,44 | +0,79 % | $11,39 | $11,61 | $11,32 | 12,28M |
| 2026-07-23 | $11,35 | +3,65 % | $11,19 | $11,75 | $11,10 | 15,50M |
| 2026-07-22 | $10,95 | -0,36 % | $11,00 | $11,09 | $10,74 | 7,26M |
| 2026-07-21 | $10,99 | +3,10 % | $10,28 | $11,03 | $10,19 | 11,08M |
| 2026-07-20 | $10,66 | -3,70 % | $10,98 | $11,12 | $10,59 | 9,38M |
| 2026-07-17 | $11,07 | -1,69 % | $11,10 | $11,31 | $10,89 | 10,85M |
| 2026-07-16 | $11,26 | +0,54 % | $11,22 | $11,43 | $11,13 | 13,19M |
| 2026-07-15 | $11,20 | -0,80 % | $11,36 | $11,47 | $11,11 | 10,30M |
| 2026-07-14 | $11,29 | +6,91 % | $10,56 | $11,32 | $10,42 | 13,33M |
| 2026-07-13 | $10,56 | +1,64 % | $10,33 | $10,61 | $10,31 | 6,53M |
| 2026-07-10 | $10,39 | -1,14 % | $10,60 | $10,64 | $10,36 | 6,66M |
| 2026-07-09 | $10,51 | +7,68 % | $9,76 | $10,66 | $9,73 | 9,12M |
| 2026-07-08 | $9,76 | -4,31 % | $10,08 | $10,15 | $9,74 | 6,99M |
| 2026-07-07 | $10,20 | -1,64 % | $10,49 | $10,57 | $10,05 | 6,93M |
| 2026-07-06 | $10,37 | +0,48 % | $10,35 | $10,54 | $10,13 | 7,51M |
| 2026-07-02 | $10,32 | +3,10 % | $10,10 | $10,32 | $10,05 | 8,33M |
| 2026-07-01 | $10,01 | +1,11 % | $10,00 | $10,30 | $9,78 | 10,71M |
| 2026-06-30 | $9,90 | -1,30 % | $10,10 | $10,15 | $9,87 | 6,50M |
| 2026-06-29 | $10,03 | -2,43 % | $10,30 | $10,30 | $9,82 | 8,63M |
| 2026-06-26 | $10,28 | +1,98 % | $10,03 | $10,40 | $10,03 | 10,62M |
| 2026-06-25 | $10,08 | +4,02 % | $9,91 | $10,25 | $9,84 | 9,12M |
| 2026-06-24 | $9,69 | +2,76 % | $9,61 | $9,87 | $9,44 | 7,91M |
| 2026-06-23 | $9,43 | +0,86 % | $9,38 | $9,52 | $9,15 | 11,46M |
| 2026-06-22 | $9,35 | -2,40 % | $9,50 | $9,62 | $9,35 | 7,39M |
| 2026-06-18 | $9,58 | +1,27 % | $9,35 | $9,67 | $9,35 | 8,04M |
| 2026-06-17 | $9,46 | -1,15 % | $9,65 | $9,78 | $9,36 | 7,91M |
| 2026-06-16 | $9,57 | -1,44 % | $9,71 | $9,82 | $9,55 | 5,37M |
| 2026-06-15 | $9,71 | +3,41 % | $9,60 | $9,89 | $9,53 | 8,35M |
| 2026-06-12 | $9,39 | -2,80 % | $9,74 | $9,79 | $9,35 | 8,27M |
| 2026-06-11 | $9,66 | +0,10 % | $9,67 | $9,70 | $9,40 | 5,21M |
| 2026-06-10 | $9,65 | -2,62 % | $10,06 | $10,06 | $9,61 | 7,30M |
| 2026-06-09 | $9,91 | +2,27 % | $9,57 | $10,05 | $9,52 | 14,08M |
| 2026-06-08 | $9,69 | +5,79 % | $9,25 | $10,01 | $9,20 | 17,37M |
| 2026-06-05 | $9,16 | -3,78 % | $9,53 | $9,53 | $9,04 | 9,53M |
| 2026-06-04 | $9,52 | +4,96 % | $9,11 | $9,62 | $9,11 | 11,11M |
| 2026-06-03 | $9,07 | +0,89 % | $8,86 | $9,14 | $8,82 | 6,71M |
| 2026-06-02 | $8,99 | -2,18 % | $8,79 | $9,04 | $8,71 | 10,13M |
| 2026-06-01 | $9,19 | +0,77 % | $8,97 | $9,33 | $8,86 | 13,03M |
| 2026-05-29 | $9,12 | -0,33 % | $9,01 | $9,38 | $8,92 | 13,81M |
| 2026-05-28 | $9,15 | +8,93 % | $8,42 | $9,30 | $8,42 | 13,51M |
| 2026-05-27 | $8,40 | +3,19 % | $8,26 | $8,45 | $8,21 | 9,11M |
| 2026-05-26 | $8,14 | +0,25 % | $8,08 | $8,15 | $7,94 | 8,44M |
| 2026-05-22 | $8,12 | +3,18 % | $7,84 | $8,13 | $7,81 | 7,22M |