Holen Sie sich die Stockscreener-App
192.50
0.62%
1.18
Handel nachbörslich:
192.50
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 |
|---|---|---|---|---|---|
| 2025-01-21 | $194.0 | $191.5 | $2.50 | 721,270.0 | +0.62% |
| 2025-01-17 | $193.2 | $190.8 | $2.46 | 614,525.0 | +0.04% |
| 2025-01-16 | $191.4 | $189.5 | $1.83 | 370,549.0 | +0.53% |
| 2025-01-15 | $193.6 | $189.6 | $3.93 | 594,285.0 | +0.49% |
| 2025-01-14 | $190.0 | $187.8 | $2.24 | 504,457.0 | +0.72% |
| 2025-01-13 | $188.2 | $184.4 | $3.75 | 519,677.0 | +1.68% |
| 2025-01-10 | $187.0 | $184.7 | $2.31 | 414,018.0 | -1.52% |
| 2025-01-08 | $187.9 | $184.6 | $3.32 | 392,291.0 | +0.55% |
| 2025-01-07 | $191.2 | $186.1 | $5.12 | 465,361.0 | -0.72% |
| 2025-01-06 | $189.8 | $185.3 | $4.56 | 765,517.0 | +1.59% |
| 2025-01-03 | $185.4 | $182.0 | $3.41 | 851,745.0 | +0.97% |
| 2025-01-02 | $189.2 | $182.8 | $6.35 | 603,205.0 | -2.04% |
| 2024-12-31 | $189.3 | $186.6 | $2.70 | 431,971.0 | -0.06% |
| 2024-12-30 | $188.0 | $185.3 | $2.69 | 393,089.0 | -0.67% |
| 2024-12-27 | $190.3 | $187.8 | $2.43 | 503,581.0 | -0.44% |
| 2024-12-26 | $190.1 | $188.6 | $1.47 | 272,503.0 | -0.02% |
| 2024-12-24 | $189.7 | $188.0 | $1.67 | 165,471.0 | +0.42% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01 | $194.0 | $182.0 | $11.98 | 7,538,170.0 | +2.87% |
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% |
Avery Dennison Corp-Aktien (AVY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $203.7 | $190.0 | $13.66 | 7,480,486.0 | +3.94% |
| 2023-11 | $194.7 | $171.0 | $23.62 | 9,049,127.0 | +11.74% |
| 2023-10 | $186.7 | $165.2 | $21.46 | 10,746,196.0 | -4.71% |
| 2023-09 | $192.3 | $179.3 | $13.03 | 9,199,844.0 | -3.03% |
| 2023-08 | $189.4 | $176.0 | $13.38 | 9,640,960.0 | +2.37% |
| 2023-07 | $188.3 | $166.6 | $21.66 | 13,296,275.0 | +7.11% |
| 2023-06 | $172.3 | $158.9 | $13.37 | 10,887,101.0 | +6.62% |
| 2023-05 | $176.3 | $160.0 | $16.33 | 13,529,300.0 | -7.65% |
| 2023-04 | $180.6 | $161.9 | $18.69 | 10,782,567.0 | -2.49% |
| 2023-03 | $184.2 | $164.4 | $19.83 | 10,510,431.0 | -1.79% |
| 2023-02 | $193.0 | $177.5 | $15.53 | 11,963,668.0 | -3.83% |
| 2023-01 | $195.9 | $180.8 | $15.11 | 8,866,855.0 | +4.66% |
1.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):