ストックスクリーナーアプリを入手
20.18
2.70%
-0.56
アフターアワーズ：
20.18
Avantor Inc (AVTR) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-18 | $20.81 | $20.02 | $0.785 | 9,872,452.0 | -2.70% |
| 2024-11-15 | $21.15 | $20.50 | $0.65 | 9,589,503.0 | -1.94% |
| 2024-11-14 | $21.62 | $20.98 | $0.64 | 7,483,534.0 | -1.99% |
| 2024-11-13 | $21.99 | $21.56 | $0.43 | 6,831,194.0 | -0.96% |
| 2024-11-12 | $22.31 | $21.79 | $0.52 | 6,482,162.0 | -2.29% |
| 2024-11-11 | $22.68 | $22.18 | $0.50 | 12,889,722.0 | -1.28% |
| 2024-11-08 | $22.98 | $22.59 | $0.395 | 5,245,038.0 | -1.74% |
| 2024-11-07 | $23.14 | $22.83 | $0.315 | 4,021,302.0 | +0.09% |
| 2024-11-06 | $23.70 | $22.55 | $1.15 | 5,339,352.0 | +0.88% |
| 2024-11-05 | $22.89 | $22.32 | $0.565 | 4,446,572.0 | +0.98% |
| 2024-11-04 | $22.70 | $22.25 | $0.455 | 5,480,961.0 | +1.08% |
| 2024-11-01 | $22.89 | $22.03 | $0.86 | 6,279,369.0 | -0.27% |
| 2024-10-31 | $22.61 | $22.32 | $0.295 | 5,878,004.0 | -0.40% |
| 2024-10-30 | $22.54 | $22.25 | $0.28 | 9,141,079.0 | -0.27% |
| 2024-10-29 | $22.67 | $22.38 | $0.29 | 4,072,614.0 | -0.53% |
| 2024-10-28 | $23.03 | $22.43 | $0.595 | 4,426,109.0 | +0.94% |
| 2024-10-25 | $22.90 | $22.14 | $0.76 | 10,029,911.0 | -3.61% |
| 2024-10-24 | $23.88 | $23.27 | $0.61 | 8,596,972.0 | -1.90% |
| 2024-10-23 | $23.93 | $23.46 | $0.465 | 5,377,299.0 | -0.75% |
| 2024-10-22 | $24.22 | $23.72 | $0.50 | 6,298,438.0 | -2.41% |
Avantor Inc (AVTR) 株の年ごとの株価履歴
この詳細な分析では、Avantor Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はAVTR株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Avantor Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のAvantor Inc (AVTR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $23.70 | $20.02 | $3.68 | 93,833,613.0 | -9.79% |
| 2024-10 | $26.14 | $22.14 | $4.00 | 123,729,246.0 | -13.53% |
| 2024-09 | $27.83 | $24.73 | $3.09 | 98,858,524.0 | +0.12% |
| 2024-08 | $27.10 | $24.19 | $2.91 | 100,786,385.0 | -3.40% |
| 2024-07 | $28.00 | $20.49 | $7.51 | 297,790,518.0 | +26.18% |
| 2024-06 | $24.61 | $20.98 | $3.63 | 135,095,129.0 | -11.96% |
| 2024-05 | $25.48 | $22.88 | $2.60 | 98,812,857.0 | -0.62% |
| 2024-04 | $26.11 | $23.40 | $2.71 | 108,323,845.0 | -5.24% |
| 2024-03 | $26.16 | $24.32 | $1.84 | 78,907,297.0 | +3.77% |
| 2024-02 | $24.99 | $21.68 | $3.30 | 139,447,659.0 | +7.18% |
| 2024-01 | $23.70 | $21.25 | $2.45 | 155,343,930.0 | +0.70% |
2023年のAvantor Inc (AVTR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $23.64 | $20.55 | $3.09 | 129,688,145.0 | +7.79% |
| 2023-11 | $21.20 | $17.06 | $4.14 | 143,375,303.0 | +21.51% |
| 2023-10 | $22.29 | $16.63 | $5.66 | 239,428,408.0 | -17.31% |
| 2023-09 | $22.40 | $19.94 | $2.46 | 117,907,607.0 | -2.63% |
| 2023-08 | $22.25 | $20.09 | $2.16 | 105,193,544.0 | +5.25% |
| 2023-07 | $23.68 | $20.00 | $3.68 | 131,999,875.0 | +0.15% |
| 2023-06 | $20.57 | $18.78 | $1.79 | 126,270,962.0 | +3.01% |
| 2023-05 | $21.09 | $19.27 | $1.82 | 126,323,781.0 | +2.36% |
| 2023-04 | $21.97 | $18.25 | $3.72 | 131,118,333.0 | -7.85% |
| 2023-03 | $25.25 | $20.14 | $5.11 | 154,036,289.0 | -13.25% |
| 2023-02 | $25.21 | $22.48 | $2.73 | 160,935,370.0 | +1.97% |
| 2023-01 | $24.14 | $19.69 | $4.45 | 129,173,949.0 | +13.32% |
2022年のAvantor Inc (AVTR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $23.00 | $20.00 | $3.00 | 94,470,729.0 | -5.34% |
| 2022-11 | $22.35 | $18.71 | $3.64 | 133,750,799.0 | +10.46% |
| 2022-10 | $21.51 | $17.91 | $3.60 | 158,247,411.0 | +2.91% |
| 2022-09 | $26.27 | $19.59 | $6.68 | 153,836,230.0 | -21.32% |
| 2022-08 | $29.88 | $24.68 | $5.20 | 136,731,972.0 | -14.16% |
| 2022-07 | $32.77 | $27.50 | $5.27 | 113,019,446.0 | -6.69% |
| 2022-06 | $33.48 | $28.74 | $4.74 | 90,022,723.0 | -2.93% |
| 2022-05 | $33.27 | $29.11 | $4.16 | 111,000,888.0 | +0.50% |
| 2022-04 | $34.37 | $28.64 | $5.73 | 144,063,888.0 | -5.74% |
| 2022-03 | $35.39 | $31.94 | $3.45 | 102,564,422.0 | -2.51% |
| 2022-02 | $38.83 | $31.80 | $7.03 | 76,473,209.0 | -7.07% |
| 2022-01 | $41.98 | $33.90 | $8.09 | 83,074,072.0 | -11.41% |
3.32%
0.15%
大文字化:
|
ボリューム (24 時間):