Holen Sie sich die Stockscreener-App
35.65
5.10%
1.74
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 |
|---|---|---|---|---|---|
| 2025-08-13 | $35.64 | $33.91 | $1.73 | 279,100.0 | +5.10% |
| 2025-08-12 | $33.93 | $32.95 | $0.98 | 545,626.0 | +3.32% |
| 2025-08-11 | $33.20 | $32.35 | $0.85 | 639,580.0 | -0.12% |
| 2025-08-08 | $33.65 | $32.80 | $0.8457 | 630,225.0 | -0.99% |
| 2025-08-07 | $34.06 | $32.99 | $1.07 | 761,245.0 | -0.42% |
| 2025-08-06 | $34.50 | $33.29 | $1.21 | 914,405.0 | -2.49% |
| 2025-08-05 | $34.77 | $34.04 | $0.73 | 969,320.0 | +0.53% |
| 2025-08-04 | $34.17 | $33.60 | $0.57 | 1,009,998.0 | +0.62% |
| 2025-08-01 | $33.90 | $31.15 | $2.75 | 1,835,189.0 | +7.03% |
| 2025-07-31 | $31.73 | $31.10 | $0.63 | 995,910.0 | -0.50% |
| 2025-07-30 | $33.03 | $31.63 | $1.40 | 814,111.0 | -4.08% |
| 2025-07-29 | $33.73 | $32.82 | $0.91 | 664,895.0 | -1.66% |
| 2025-07-28 | $34.15 | $33.32 | $0.8316 | 458,441.0 | -0.97% |
| 2025-07-25 | $34.06 | $33.18 | $0.8799 | 556,964.0 | +1.19% |
| 2025-07-24 | $34.30 | $33.38 | $0.92 | 715,968.0 | -1.99% |
| 2025-07-23 | $34.29 | $34.05 | $0.245 | 588,275.0 | +2.24% |
| 2025-07-22 | $33.63 | $32.97 | $0.66 | 625,463.0 | +1.42% |
| 2025-07-21 | $33.20 | $32.52 | $0.6785 | 818,397.0 | +1.63% |
| 2025-07-18 | $33.29 | $32.20 | $1.09 | 680,885.0 | -1.93% |
| 2025-07-17 | $33.63 | $33.01 | $0.6228 | 899,884.0 | +0.18% |
| 2025-07-16 | $33.12 | $32.34 | $0.785 | 790,412.0 | +0.12% |
| 2025-07-15 | $33.88 | $33.03 | $0.85 | 554,220.0 | -1.64% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $35.64 | $31.15 | $4.49 | 7,584,688.0 | +12.89% |
| 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% |
5.08%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):