Holen Sie sich die Stockscreener-App
31.12
2.88%
0.87
Vorhandelsmarkt:
31.33
0.21
+0.67%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Avient Corp-Aktien (AVNT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $31.39 | $30.16 | $1.23 | 1,491,732.0 | +2.88% |
| 2025-12-09 | $30.77 | $29.86 | $0.91 | 560,742.0 | +0.90% |
| 2025-12-08 | $30.75 | $29.94 | $0.81 | 791,028.0 | -2.31% |
| 2025-12-05 | $31.74 | $30.63 | $1.11 | 624,384.0 | -0.81% |
| 2025-12-04 | $31.51 | $30.71 | $0.80 | 548,514.0 | -1.18% |
| 2025-12-03 | $31.52 | $30.09 | $1.43 | 766,659.0 | +3.71% |
| 2025-12-02 | $30.73 | $30.09 | $0.64 | 640,864.0 | -1.37% |
| 2025-12-01 | $31.05 | $30.37 | $0.675 | 526,292.0 | +0.07% |
| 2025-11-28 | $30.77 | $30.29 | $0.475 | 197,172.0 | +0.72% |
| 2025-11-26 | $30.62 | $30.06 | $0.565 | 518,385.0 | +0.30% |
| 2025-11-25 | $30.62 | $29.43 | $1.19 | 613,822.0 | +3.38% |
| 2025-11-24 | $29.33 | $28.50 | $0.83 | 632,436.0 | +0.00% |
| 2025-11-21 | $29.56 | $27.70 | $1.86 | 834,429.0 | +6.59% |
| 2025-11-20 | $28.74 | $27.48 | $1.26 | 907,280.0 | -2.41% |
| 2025-11-19 | $28.43 | $27.85 | $0.576 | 974,978.0 | -0.53% |
| 2025-11-18 | $28.50 | $27.75 | $0.75 | 946,528.0 | +0.25% |
| 2025-11-17 | $29.25 | $28.22 | $1.04 | 758,052.0 | -3.58% |
| 2025-11-14 | $30.05 | $29.11 | $0.94 | 809,204.0 | -2.85% |
| 2025-11-13 | $30.65 | $29.32 | $1.32 | 875,410.0 | +2.34% |
| 2025-11-12 | $30.19 | $29.43 | $0.76 | 807,762.0 | -1.17% |
| 2025-11-11 | $29.86 | $29.21 | $0.65 | 584,646.0 | +0.61% |
Avient Corp-Aktien (AVNT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Avient Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AVNT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Avient Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Avient Corp-Aktien (AVNT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $31.74 | $29.86 | $1.88 | 7,441,947.0 | +1.73% |
| 2025-11 | $32.17 | $27.48 | $4.69 | 15,071,688.0 | -4.61% |
| 2025-10 | $33.17 | $30.29 | $2.88 | 10,852,828.0 | -2.67% |
| 2025-09 | $38.31 | $32.04 | $6.27 | 11,276,811.0 | -11.90% |
| 2025-08 | $38.22 | $31.15 | $7.07 | 14,902,869.0 | +18.47% |
| 2025-07 | $35.79 | $31.10 | $4.69 | 16,601,075.0 | -2.29% |
| 2025-06 | $38.28 | $32.29 | $5.99 | 14,127,555.0 | -10.57% |
| 2025-05 | $40.16 | $33.13 | $7.03 | 11,777,239.0 | +8.47% |
| 2025-04 | $37.97 | $27.86 | $10.11 | 17,165,109.0 | -10.36% |
| 2025-03 | $43.28 | $36.01 | $7.27 | 13,069,693.0 | -13.12% |
| 2025-02 | $44.78 | $41.17 | $3.61 | 11,770,339.0 | -0.30% |
| 2025-01 | $44.13 | $37.63 | $6.50 | 10,155,340.0 | +4.99% |
Avient Corp-Aktien (AVNT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $51.73 | $39.70 | $12.03 | 11,439,536.0 | -21.72% |
| 2024-11 | $54.68 | $45.46 | $9.22 | 9,342,570.0 | +9.95% |
| 2024-10 | $51.44 | $46.24 | $5.20 | 9,216,301.0 | -7.37% |
| 2024-09 | $51.51 | $44.16 | $7.35 | 9,622,064.0 | +2.42% |
| 2024-08 | $49.47 | $39.96 | $9.51 | 9,269,723.0 | +8.60% |
| 2024-07 | $47.36 | $41.48 | $5.88 | 9,407,763.0 | +3.64% |
| 2024-06 | $45.92 | $42.35 | $3.57 | 8,749,122.0 | -2.31% |
| 2024-05 | $47.87 | $42.61 | $5.26 | 8,371,143.0 | +5.33% |
| 2024-04 | $43.97 | $40.82 | $3.15 | 11,477,273.0 | -2.26% |
| 2024-03 | $43.72 | $39.79 | $3.93 | 7,253,546.0 | +7.21% |
| 2024-02 | $40.73 | $35.58 | $5.15 | 8,571,053.0 | +11.79% |
| 2024-01 | $41.66 | $35.50 | $6.16 | 10,599,095.0 | -12.89% |
Avient Corp-Aktien (AVNT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $42.63 | $33.99 | $8.64 | 10,384,096.0 | +21.02% |
| 2023-11 | $36.42 | $27.73 | $8.69 | 10,629,224.0 | +8.63% |
| 2023-10 | $35.12 | $31.00 | $4.12 | 9,582,064.0 | -10.48% |
| 2023-09 | $40.97 | $34.56 | $6.41 | 7,886,329.0 | -11.94% |
| 2023-08 | $40.83 | $36.37 | $4.46 | 7,781,289.0 | -1.04% |
| 2023-07 | $42.40 | $37.86 | $4.54 | 11,978,348.0 | -0.90% |
| 2023-06 | $41.00 | $36.27 | $4.73 | 12,186,735.0 | +12.05% |
| 2023-05 | $39.94 | $35.83 | $4.11 | 8,445,440.0 | -5.22% |
| 2023-04 | $41.79 | $36.93 | $4.86 | 6,800,538.0 | -6.44% |
| 2023-03 | $44.74 | $36.83 | $7.91 | 12,391,057.0 | -5.66% |
| 2023-02 | $44.05 | $37.46 | $6.59 | 10,157,196.0 | +7.68% |
| 2023-01 | $40.59 | $33.57 | $7.02 | 9,127,382.0 | +20.02% |
5.73%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):