Stockscreener 앱 받기
11.58
0.86%
-0.10
시간 외 거래:
11.58
Avantor Inc 주식 (AVTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $11.77 | $11.39 | $0.3795 | 9,995,100.0 | -0.86% |
| 2025-11-03 | $11.77 | $11.43 | $0.335 | 12,391,908.0 | -1.18% |
| 2025-10-31 | $11.90 | $10.82 | $1.08 | 18,931,046.0 | +6.97% |
| 2025-10-30 | $11.58 | $10.87 | $0.71 | 25,620,849.0 | -4.58% |
| 2025-10-29 | $13.44 | $11.54 | $1.90 | 35,670,100.0 | -23.21% |
| 2025-10-28 | $15.19 | $14.85 | $0.345 | 18,402,688.0 | -0.20% |
| 2025-10-27 | $15.46 | $14.87 | $0.5853 | 15,238,749.0 | -1.88% |
| 2025-10-24 | $15.76 | $15.39 | $0.37 | 8,869,333.0 | -0.39% |
| 2025-10-23 | $15.60 | $15.23 | $0.37 | 9,161,764.0 | +1.98% |
| 2025-10-22 | $15.89 | $15.13 | $0.76 | 8,553,417.0 | -2.82% |
| 2025-10-21 | $15.93 | $15.37 | $0.56 | 11,703,571.0 | +2.77% |
| 2025-10-20 | $15.25 | $14.83 | $0.42 | 10,478,276.0 | +2.71% |
| 2025-10-17 | $14.83 | $14.45 | $0.38 | 13,164,760.0 | +1.44% |
| 2025-10-16 | $14.77 | $13.98 | $0.7839 | 18,513,925.0 | +5.05% |
| 2025-10-15 | $14.04 | $13.71 | $0.33 | 9,386,898.0 | -0.29% |
| 2025-10-14 | $14.12 | $13.47 | $0.6499 | 9,077,276.0 | +0.94% |
| 2025-10-13 | $13.96 | $13.43 | $0.53 | 10,770,950.0 | +2.84% |
| 2025-10-10 | $13.65 | $13.12 | $0.53 | 8,833,256.0 | -1.03% |
| 2025-10-09 | $13.80 | $13.48 | $0.3199 | 6,642,619.0 | -1.53% |
| 2025-10-08 | $13.90 | $13.44 | $0.465 | 7,987,272.0 | +2.08% |
| 2025-10-07 | $14.19 | $13.43 | $0.76 | 11,190,933.0 | -4.40% |
Avantor Inc 주식 (AVTR) 연도별 가격 이력
이 심층 분석에서는 Avantor Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AVTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Avantor Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Avantor Inc 주식 (AVTR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $11.77 | $11.39 | $0.3795 | 32,382,108.0 | -2.03% |
| 2025-10 | $15.93 | $10.82 | $5.11 | 307,677,946.0 | -5.29% |
| 2025-09 | $13.59 | $11.65 | $1.94 | 183,971,981.0 | -7.35% |
| 2025-08 | $13.99 | $10.82 | $3.17 | 327,820,220.0 | +0.22% |
| 2025-07 | $14.42 | $12.19 | $2.23 | 251,400,297.0 | -0.15% |
| 2025-06 | $14.06 | $12.60 | $1.46 | 238,759,410.0 | +4.26% |
| 2025-05 | $13.64 | $11.82 | $1.82 | 255,882,712.0 | -0.62% |
| 2025-04 | $16.29 | $12.20 | $4.09 | 308,527,108.0 | -19.86% |
| 2025-03 | $18.02 | $15.38 | $2.63 | 162,157,031.0 | -2.93% |
| 2025-02 | $22.44 | $16.41 | $6.03 | 126,821,555.0 | -25.04% |
| 2025-01 | $23.32 | $21.03 | $2.29 | 91,967,881.0 | +5.74% |
Avantor Inc 주식 (AVTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.86 | $20.70 | $2.16 | 94,737,117.0 | +0.09% |
| 2024-11 | $23.70 | $19.59 | $4.11 | 137,817,537.0 | -5.86% |
| 2024-10 | $26.14 | $22.14 | $4.00 | 123,729,246.0 | -13.53% |
| 2024-09 | $27.83 | $24.73 | $3.09 | 98,858,524.0 | +0.12% |
| 2024-08 | $27.10 | $24.19 | $2.91 | 100,786,385.0 | -3.40% |
| 2024-07 | $28.00 | $20.49 | $7.51 | 297,790,518.0 | +26.18% |
| 2024-06 | $24.61 | $20.98 | $3.63 | 135,095,129.0 | -11.96% |
| 2024-05 | $25.48 | $22.88 | $2.60 | 98,812,857.0 | -0.62% |
| 2024-04 | $26.11 | $23.40 | $2.71 | 108,323,845.0 | -5.24% |
| 2024-03 | $26.16 | $24.32 | $1.84 | 78,907,297.0 | +3.77% |
| 2024-02 | $24.99 | $21.68 | $3.30 | 139,447,659.0 | +7.18% |
| 2024-01 | $23.70 | $21.25 | $2.45 | 155,343,930.0 | +0.70% |
Avantor Inc 주식 (AVTR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.64 | $20.55 | $3.09 | 129,688,145.0 | +7.79% |
| 2023-11 | $21.20 | $17.06 | $4.14 | 143,375,303.0 | +21.51% |
| 2023-10 | $22.29 | $16.63 | $5.66 | 239,428,408.0 | -17.31% |
| 2023-09 | $22.40 | $19.94 | $2.46 | 117,907,607.0 | -2.63% |
| 2023-08 | $22.25 | $20.09 | $2.16 | 105,193,544.0 | +5.25% |
| 2023-07 | $23.68 | $20.00 | $3.68 | 131,999,875.0 | +0.15% |
| 2023-06 | $20.57 | $18.78 | $1.79 | 126,270,962.0 | +3.01% |
| 2023-05 | $21.09 | $19.27 | $1.82 | 126,323,781.0 | +2.36% |
| 2023-04 | $21.97 | $18.25 | $3.72 | 131,118,333.0 | -7.85% |
| 2023-03 | $25.25 | $20.14 | $5.11 | 154,036,289.0 | -13.25% |
| 2023-02 | $25.21 | $22.48 | $2.73 | 160,935,370.0 | +1.97% |
| 2023-01 | $24.14 | $19.69 | $4.45 | 129,173,949.0 | +13.32% |
1.48%
0.69%
자본화:
|
볼륨(24시간):