Holen Sie sich die Stockscreener-App
187.20
1.80%
-3.44
Handel nachbörslich:
187.20
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 |
|---|---|---|---|---|---|
| 2026-03-04 | $189.8 | $186.2 | $3.68 | 616,937.0 | -1.80% |
| 2026-03-03 | $193.1 | $187.2 | $5.99 | 491,795.0 | -2.22% |
| 2026-03-02 | $196.1 | $192.9 | $3.15 | 499,688.0 | -0.70% |
| 2026-02-27 | $197.2 | $192.4 | $4.76 | 645,992.0 | +1.77% |
| 2026-02-26 | $194.9 | $192.4 | $2.56 | 604,004.0 | +0.08% |
| 2026-02-25 | $197.5 | $191.4 | $6.13 | 653,845.0 | -2.36% |
| 2026-02-24 | $199.5 | $196.0 | $3.53 | 432,818.0 | +0.42% |
| 2026-02-23 | $196.9 | $194.2 | $2.78 | 610,192.0 | -0.15% |
| 2026-02-20 | $197.0 | $192.0 | $5.02 | 650,078.0 | +1.71% |
| 2026-02-19 | $196.7 | $193.1 | $3.58 | 388,188.0 | -0.93% |
| 2026-02-18 | $195.9 | $193.2 | $2.76 | 328,480.0 | +0.52% |
| 2026-02-17 | $197.5 | $192.6 | $4.89 | 374,424.0 | -0.72% |
| 2026-02-13 | $196.9 | $193.8 | $3.14 | 518,701.0 | +0.13% |
| 2026-02-12 | $197.5 | $193.6 | $3.97 | 646,231.0 | +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% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $196.1 | $186.2 | $9.91 | 2,225,357.0 | -4.66% |
| 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% |
1.41%
0.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):