Holen Sie sich die Stockscreener-App
198.31
0.29%
0.58
Handel nachbörslich:
198.31
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $199.0 | $197.0 | $2.01 | 514,432.0 | +0.29% |
| 2024-11-15 | $200.2 | $197.2 | $2.91 | 440,864.0 | -1.09% |
| 2024-11-14 | $203.0 | $198.8 | $4.19 | 425,053.0 | -1.51% |
| 2024-11-13 | $204.0 | $202.3 | $1.71 | 427,633.0 | +0.22% |
| 2024-11-12 | $205.8 | $202.4 | $3.31 | 417,627.0 | -1.00% |
| 2024-11-11 | $206.3 | $203.7 | $2.54 | 357,294.0 | -0.26% |
| 2024-11-08 | $206.8 | $204.9 | $1.93 | 347,030.0 | -0.17% |
| 2024-11-07 | $208.2 | $205.2 | $2.97 | 401,902.0 | +0.65% |
| 2024-11-06 | $209.8 | $203.4 | $6.41 | 1,054,246.0 | -1.27% |
| 2024-11-05 | $207.1 | $204.4 | $2.68 | 339,093.0 | +0.57% |
| 2024-11-04 | $208.7 | $204.6 | $4.10 | 328,138.0 | -0.26% |
| 2024-11-01 | $208.3 | $206.0 | $2.27 | 370,696.0 | -0.44% |
| 2024-10-31 | $209.7 | $207.0 | $2.62 | 496,833.0 | -0.35% |
| 2024-10-30 | $209.2 | $205.1 | $4.05 | 499,918.0 | +0.76% |
| 2024-10-29 | $207.8 | $205.8 | $2.03 | 483,574.0 | -0.41% |
| 2024-10-28 | $209.3 | $206.7 | $2.54 | 565,408.0 | -0.06% |
| 2024-10-25 | $207.4 | $203.7 | $3.64 | 759,869.0 | +1.07% |
| 2024-10-24 | $206.3 | $202.7 | $3.60 | 808,632.0 | -1.30% |
| 2024-10-23 | $220.0 | $203.2 | $16.78 | 998,885.0 | -2.23% |
| 2024-10-22 | $215.4 | $211.4 | $4.03 | 508,276.0 | -1.40% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $209.8 | $197.0 | $12.83 | 5,938,440.0 | -4.21% |
| 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% |
Avery Dennison Corp-Aktien (AVY) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $195.5 | $175.5 | $20.05 | 10,300,557.0 | -6.38% |
| 2022-11 | $193.8 | $162.9 | $30.86 | 11,467,194.0 | +14.03% |
| 2022-10 | $177.7 | $157.3 | $20.46 | 11,512,637.0 | +4.21% |
| 2022-09 | $193.5 | $161.3 | $32.23 | 9,557,696.0 | -11.39% |
| 2022-08 | $204.4 | $182.5 | $21.87 | 8,338,588.0 | -3.56% |
| 2022-07 | $190.6 | $159.6 | $30.99 | 7,306,268.0 | +17.60% |
| 2022-06 | $182.2 | $151.6 | $30.59 | 8,965,087.0 | -6.18% |
| 2022-05 | $186.0 | $158.6 | $27.37 | 11,797,132.0 | -4.45% |
| 2022-04 | $185.4 | $162.5 | $22.88 | 14,395,947.0 | +3.81% |
| 2022-03 | $180.6 | $156.5 | $24.09 | 16,239,487.0 | -1.27% |
| 2022-02 | $209.9 | $168.3 | $41.61 | 13,735,249.0 | -14.22% |
| 2022-01 | $219.3 | $192.8 | $26.57 | 8,852,595.0 | -5.15% |
0.68%
0.21%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):