Holen Sie sich die Stockscreener-App
182.13
0.66%
-1.21
Handel nachbörslich:
182.13
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 |
|---|---|---|---|---|---|
| 2025-05-13 | $183.8 | $181.4 | $2.37 | 668,764.0 | -0.66% |
| 2025-05-12 | $183.7 | $176.3 | $7.44 | 1,466,660.0 | +6.47% |
| 2025-05-09 | $173.8 | $171.9 | $1.89 | 292,583.0 | -0.47% |
| 2025-05-08 | $174.8 | $171.8 | $3.07 | 559,240.0 | +0.79% |
| 2025-05-07 | $173.1 | $169.9 | $3.25 | 915,335.0 | +0.86% |
| 2025-05-06 | $170.9 | $168.6 | $2.25 | 582,820.0 | -0.43% |
| 2025-05-05 | $172.1 | $169.7 | $2.39 | 628,462.0 | -0.29% |
| 2025-05-02 | $172.8 | $170.1 | $2.70 | 615,363.0 | +1.19% |
| 2025-05-01 | $171.4 | $168.8 | $2.62 | 619,535.0 | -0.99% |
| 2025-04-30 | $171.3 | $168.1 | $3.26 | 765,918.0 | -0.36% |
| 2025-04-29 | $172.8 | $169.6 | $3.27 | 870,288.0 | +0.88% |
| 2025-04-28 | $172.4 | $168.5 | $3.91 | 931,689.0 | -0.30% |
| 2025-04-25 | $173.5 | $168.8 | $4.67 | 694,411.0 | -1.65% |
| 2025-04-24 | $175.2 | $168.3 | $6.99 | 1,241,403.0 | +1.98% |
| 2025-04-23 | $176.7 | $168.9 | $7.72 | 1,632,516.0 | -2.62% |
| 2025-04-22 | $175.3 | $170.3 | $5.05 | 1,150,611.0 | +3.43% |
| 2025-04-21 | $169.8 | $167.2 | $2.66 | 728,721.0 | -1.07% |
| 2025-04-17 | $172.1 | $169.2 | $2.84 | 625,451.0 | +1.61% |
| 2025-04-16 | $171.2 | $167.2 | $4.03 | 736,981.0 | -0.80% |
| 2025-04-15 | $173.0 | $169.2 | $3.78 | 881,426.0 | -1.61% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $183.8 | $168.6 | $15.16 | 7,017,526.0 | +6.44% |
| 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% |
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% |
0.83%
0.82%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):