Stockscreener 앱 받기
12.63
1.86%
-0.24
시간 외 거래:
12.68
0.05
+0.40%
Avantor Inc 주식 (AVTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $12.88 | $12.57 | $0.31 | 9,367,841.0 | -1.86% |
| 2025-05-02 | $13.36 | $12.72 | $0.6352 | 8,788,693.0 | -0.69% |
| 2025-05-01 | $13.12 | $12.60 | $0.525 | 13,765,820.0 | -0.23% |
| 2025-04-30 | $13.03 | $12.60 | $0.43 | 15,660,163.0 | +2.36% |
| 2025-04-29 | $12.83 | $12.25 | $0.58 | 24,268,937.0 | +1.60% |
| 2025-04-28 | $13.25 | $12.21 | $1.04 | 26,080,661.0 | -3.40% |
| 2025-04-25 | $13.56 | $12.20 | $1.37 | 43,596,071.0 | -16.58% |
| 2025-04-24 | $15.63 | $14.98 | $0.65 | 13,780,391.0 | +0.19% |
| 2025-04-23 | $16.17 | $15.43 | $0.745 | 7,099,122.0 | +1.24% |
| 2025-04-22 | $15.43 | $15.12 | $0.305 | 8,476,494.0 | +2.14% |
| 2025-04-21 | $15.12 | $14.74 | $0.375 | 7,558,504.0 | -0.93% |
| 2025-04-17 | $15.24 | $14.90 | $0.34 | 9,420,618.0 | -0.98% |
| 2025-04-16 | $15.72 | $15.07 | $0.65 | 8,282,040.0 | -0.97% |
| 2025-04-15 | $15.58 | $15.12 | $0.465 | 8,671,135.0 | -1.03% |
| 2025-04-14 | $15.68 | $15.18 | $0.50 | 6,689,190.0 | +2.23% |
| 2025-04-11 | $15.23 | $14.50 | $0.73 | 18,932,646.0 | +3.54% |
| 2025-04-10 | $15.46 | $14.55 | $0.905 | 13,525,217.0 | -7.49% |
| 2025-04-09 | $15.99 | $13.80 | $2.19 | 15,173,102.0 | +11.27% |
| 2025-04-08 | $15.06 | $14.14 | $0.92 | 11,613,347.0 | -6.24% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $13.36 | $12.57 | $0.7902 | 41,290,195.0 | -2.77% |
| 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% |
1.08%
자본화:
|
볼륨(24시간):