Holen Sie sich die Stockscreener-App
181.62
0.10%
-0.2636
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 |
|---|---|---|---|---|---|
| 2026-01-02 | $183.1 | $179.4 | $3.77 | 411,577.0 | -0.18% |
| 2025-12-31 | $184.0 | $181.4 | $2.61 | 504,556.0 | -0.70% |
| 2025-12-30 | $183.9 | $181.8 | $2.19 | 682,991.0 | +0.28% |
| 2025-12-29 | $183.7 | $181.7 | $1.99 | 508,193.0 | +0.06% |
| 2025-12-26 | $183.3 | $180.6 | $2.65 | 352,798.0 | +0.46% |
| 2025-12-24 | $182.2 | $181.0 | $1.22 | 266,352.0 | +0.27% |
| 2025-12-23 | $181.9 | $180.4 | $1.50 | 752,449.0 | +0.10% |
| 2025-12-22 | $181.8 | $180.5 | $1.38 | 450,777.0 | -0.07% |
| 2025-12-19 | $184.2 | $180.4 | $3.73 | 1,326,709.0 | -1.14% |
| 2025-12-18 | $185.2 | $183.0 | $2.24 | 713,811.0 | -0.34% |
| 2025-12-17 | $184.8 | $181.8 | $3.00 | 721,142.0 | +0.40% |
| 2025-12-16 | $184.3 | $181.2 | $3.14 | 649,258.0 | -0.31% |
| 2025-12-15 | $183.9 | $181.2 | $2.71 | 534,323.0 | +0.60% |
| 2025-12-12 | $183.8 | $181.7 | $2.15 | 804,667.0 | +0.52% |
| 2025-12-11 | $182.3 | $177.3 | $5.07 | 748,866.0 | +2.57% |
| 2025-12-10 | $178.0 | $172.0 | $6.00 | 861,971.0 | +2.41% |
| 2025-12-09 | $175.3 | $172.5 | $2.75 | 529,907.0 | -1.35% |
| 2025-12-08 | $179.7 | $174.0 | $5.63 | 902,118.0 | -2.24% |
| 2025-12-05 | $179.6 | $174.4 | $5.26 | 1,077,725.0 | +2.50% |
| 2025-12-04 | $179.1 | $174.3 | $4.73 | 1,063,200.0 | -0.36% |
| 2025-12-03 | $175.8 | $171.0 | $4.78 | 831,233.0 | +1.96% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $183.1 | $179.4 | $3.77 | 411,577.0 | -0.18% |
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% |
0.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):