Holen Sie sich die Stockscreener-App
195.47
1.41%
2.69
Handel nachbörslich:
195.55
0.08
+0.04%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Avery Dennison Corp-Aktien (AVY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-12 | $197.5 | $193.6 | $3.97 | 537,160.0 | +1.44% |
| 2026-02-11 | $193.9 | $189.2 | $4.70 | 518,811.0 | +1.11% |
| 2026-02-10 | $191.9 | $188.2 | $3.75 | 515,021.0 | +0.64% |
| 2026-02-09 | $191.7 | $189.2 | $2.56 | 636,302.0 | -1.07% |
| 2026-02-06 | $194.7 | $190.8 | $3.90 | 922,648.0 | -0.71% |
| 2026-02-05 | $196.0 | $191.0 | $4.96 | 1,471,934.0 | -0.13% |
| 2026-02-04 | $194.3 | $183.9 | $10.33 | 1,654,162.0 | +3.38% |
| 2026-02-03 | $189.1 | $185.1 | $3.96 | 1,018,109.0 | -0.14% |
| 2026-02-02 | $187.3 | $184.2 | $3.16 | 770,273.0 | +0.85% |
| 2026-01-30 | $185.9 | $182.4 | $3.51 | 555,330.0 | +0.07% |
| 2026-01-29 | $186.5 | $183.9 | $2.56 | 398,078.0 | +0.28% |
| 2026-01-28 | $186.9 | $183.9 | $3.05 | 462,354.0 | -1.11% |
| 2026-01-27 | $188.3 | $185.8 | $2.50 | 337,939.0 | -0.73% |
| 2026-01-26 | $188.7 | $186.2 | $2.53 | 424,915.0 | +0.47% |
| 2026-01-23 | $187.5 | $184.7 | $2.81 | 494,998.0 | +0.80% |
| 2026-01-22 | $187.4 | $184.6 | $2.87 | 398,138.0 | +0.04% |
| 2026-01-21 | $186.2 | $183.0 | $3.21 | 560,301.0 | +2.01% |
| 2026-01-20 | $187.0 | $181.6 | $5.36 | 493,265.0 | -3.41% |
| 2026-01-16 | $188.8 | $185.8 | $3.03 | 761,459.0 | -0.23% |
| 2026-01-15 | $190.3 | $186.9 | $3.48 | 597,369.0 | +0.37% |
| 2026-01-14 | $190.0 | $186.1 | $3.88 | 515,999.0 | +0.35% |
| 2026-01-13 | $189.7 | $186.5 | $3.14 | 567,059.0 | -0.13% |
Avery Dennison Corp-Aktien (AVY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Avery Dennison Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AVY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Avery Dennison Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Avery Dennison Corp-Aktien (AVY) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $197.5 | $183.9 | $13.59 | 8,044,420.0 | +5.41% |
| 2026-01 | $190.4 | $179.0 | $11.33 | 11,580,687.0 | +2.00% |
Avery Dennison Corp-Aktien (AVY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $185.2 | $170.2 | $15.04 | 15,179,973.0 | +6.26% |
| 2025-11 | $177.2 | $165.9 | $11.35 | 13,202,098.0 | -1.44% |
| 2025-10 | $189.2 | $156.2 | $33.01 | 17,988,152.0 | +7.84% |
| 2025-09 | $170.7 | $158.5 | $12.23 | 13,016,914.0 | -5.52% |
| 2025-08 | $180.6 | $164.2 | $16.40 | 12,469,535.0 | +2.31% |
| 2025-07 | $186.6 | $167.2 | $19.33 | 13,222,310.0 | -4.39% |
| 2025-06 | $181.4 | $173.1 | $8.36 | 16,279,844.0 | -1.27% |
| 2025-05 | $184.2 | $168.6 | $15.61 | 13,426,698.0 | +3.87% |
| 2025-04 | $180.7 | $157.0 | $23.66 | 22,746,244.0 | -3.85% |
| 2025-03 | $190.4 | $173.0 | $17.43 | 13,076,301.0 | -5.32% |
| 2025-02 | $188.2 | $178.7 | $9.53 | 11,859,597.0 | +1.21% |
| 2025-01 | $196.4 | $179.2 | $17.21 | 14,956,060.0 | -0.75% |
Avery Dennison Corp-Aktien (AVY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $206.8 | $185.3 | $21.47 | 10,197,151.0 | -9.08% |
| 2024-11 | $209.8 | $195.6 | $14.24 | 9,871,426.0 | -0.52% |
| 2024-10 | $222.2 | $202.7 | $19.45 | 10,776,129.0 | -6.22% |
| 2024-09 | $224.4 | $209.3 | $15.09 | 11,236,679.0 | -0.49% |
| 2024-08 | $222.2 | $201.2 | $20.99 | 8,840,826.0 | +2.32% |
| 2024-07 | $233.5 | $208.6 | $24.91 | 11,037,355.0 | -0.83% |
| 2024-06 | $231.5 | $217.4 | $14.11 | 7,389,139.0 | -3.93% |
| 2024-05 | $230.0 | $216.4 | $13.61 | 8,589,394.0 | +4.75% |
| 2024-04 | $224.6 | $208.4 | $16.19 | 9,463,632.0 | -2.67% |
| 2024-03 | $225.3 | $212.1 | $13.17 | 7,617,854.0 | +3.10% |
| 2024-02 | $217.5 | $194.2 | $23.38 | 9,991,786.0 | +8.56% |
| 2024-01 | $204.5 | $193.5 | $11.02 | 9,510,408.0 | -1.34% |
1.02%
0.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):