Holen Sie sich die Stockscreener-App
159.66
0.48%
0.76
Handel nachbörslich:
159.66
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 |
|---|---|---|---|---|---|
| 2026-05-22 | $160.6 | $158.4 | $2.15 | 462,820.0 | +0.48% |
| 2026-05-21 | $160.0 | $155.0 | $5.00 | 623,260.0 | +0.37% |
| 2026-05-20 | $158.5 | $152.7 | $5.78 | 808,159.0 | +2.63% |
| 2026-05-19 | $157.6 | $154.1 | $3.54 | 571,563.0 | -1.64% |
| 2026-05-18 | $159.3 | $156.1 | $3.16 | 542,206.0 | +0.40% |
| 2026-05-15 | $159.1 | $156.0 | $3.08 | 646,736.0 | -1.82% |
| 2026-05-14 | $160.7 | $158.4 | $2.24 | 555,282.0 | +0.23% |
| 2026-05-13 | $162.0 | $158.3 | $3.72 | 683,321.0 | -0.86% |
| 2026-05-12 | $163.2 | $160.0 | $3.23 | 745,935.0 | -1.18% |
| 2026-05-11 | $163.8 | $161.4 | $2.40 | 678,170.0 | -0.91% |
| 2026-05-08 | $166.1 | $163.1 | $3.02 | 518,005.0 | -1.22% |
| 2026-05-07 | $169.1 | $164.5 | $4.59 | 806,245.0 | -0.69% |
| 2026-05-06 | $169.1 | $165.3 | $3.80 | 649,348.0 | +2.91% |
| 2026-05-05 | $163.8 | $159.2 | $4.60 | 633,599.0 | +0.94% |
| 2026-05-04 | $163.8 | $159.6 | $4.15 | 744,267.0 | -1.58% |
| 2026-05-01 | $165.1 | $162.9 | $2.21 | 640,970.0 | -0.55% |
| 2026-04-30 | $167.0 | $162.8 | $4.22 | 771,406.0 | +0.60% |
| 2026-04-29 | $166.0 | $161.6 | $4.45 | 825,463.0 | -2.13% |
| 2026-04-28 | $173.1 | $166.4 | $6.69 | 1,107,163.0 | +0.92% |
| 2026-04-27 | $167.6 | $164.5 | $3.14 | 779,565.0 | -0.31% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $169.1 | $152.7 | $16.45 | 10,772,706.0 | -2.60% |
| 2026-04 | $176.5 | $161.6 | $14.96 | 12,834,633.0 | -5.07% |
| 2026-03 | $196.1 | $160.4 | $35.64 | 15,131,718.0 | -12.06% |
| 2026-02 | $199.5 | $183.9 | $15.59 | 13,360,213.0 | +5.84% |
| 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% |
0.26%
0.67%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):