Holen Sie sich die Stockscreener-App
180.58
0.57%
1.02
Handel nachbörslich:
180.58
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 |
|---|---|---|---|---|---|
| 2025-04-02 | $180.7 | $177.7 | $2.97 | 424,738.0 | +0.57% |
| 2025-04-01 | $179.9 | $176.8 | $3.14 | 502,668.0 | +0.89% |
| 2025-03-31 | $178.4 | $174.8 | $3.58 | 716,393.0 | +1.25% |
| 2025-03-28 | $179.1 | $175.2 | $3.94 | 350,530.0 | -1.25% |
| 2025-03-27 | $178.6 | $176.5 | $2.13 | 358,679.0 | +0.03% |
| 2025-03-26 | $178.2 | $175.8 | $2.40 | 340,805.0 | +1.28% |
| 2025-03-25 | $178.1 | $174.2 | $3.95 | 413,601.0 | -0.75% |
| 2025-03-24 | $177.2 | $174.6 | $2.68 | 565,944.0 | +1.39% |
| 2025-03-21 | $175.7 | $173.0 | $2.66 | 1,284,248.0 | -1.40% |
| 2025-03-20 | $180.3 | $176.6 | $3.78 | 668,387.0 | -1.15% |
| 2025-03-19 | $180.6 | $176.9 | $3.74 | 535,011.0 | -0.46% |
| 2025-03-18 | $180.3 | $178.7 | $1.62 | 497,979.0 | +0.12% |
| 2025-03-17 | $180.9 | $178.2 | $2.65 | 480,212.0 | +0.60% |
| 2025-03-14 | $179.0 | $176.6 | $2.37 | 407,609.0 | +1.56% |
| 2025-03-13 | $179.0 | $174.9 | $4.08 | 511,403.0 | -0.66% |
| 2025-03-12 | $180.4 | $177.1 | $3.35 | 527,051.0 | -1.72% |
| 2025-03-11 | $186.9 | $180.1 | $6.80 | 558,575.0 | -3.42% |
| 2025-03-10 | $189.8 | $183.9 | $5.87 | 751,321.0 | +1.40% |
| 2025-03-07 | $184.9 | $181.4 | $3.45 | 1,157,284.0 | +0.84% |
| 2025-03-06 | $183.2 | $180.1 | $3.05 | 1,123,149.0 | -0.23% |
| 2025-03-05 | $183.6 | $179.9 | $3.69 | 853,974.0 | +0.82% |
| 2025-03-04 | $184.2 | $180.8 | $3.39 | 467,554.0 | -2.47% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $180.7 | $176.8 | $3.90 | 1,352,144.0 | +1.47% |
| 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% |
0.10%
0.02%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):