ストックスクリーナーアプリを入手
15.40
0.39%
-0.06
アフターアワーズ：
15.40
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 |
|---|---|---|---|---|---|
| 2025-10-24 | $15.76 | $15.39 | $0.37 | 8,869,333.0 | -0.39% |
| 2025-10-23 | $15.60 | $15.23 | $0.37 | 9,161,764.0 | +1.98% |
| 2025-10-22 | $15.89 | $15.13 | $0.76 | 8,553,417.0 | -2.82% |
| 2025-10-21 | $15.93 | $15.37 | $0.56 | 11,703,571.0 | +2.77% |
| 2025-10-20 | $15.25 | $14.83 | $0.42 | 10,478,276.0 | +2.71% |
| 2025-10-17 | $14.83 | $14.45 | $0.38 | 13,164,760.0 | +1.44% |
| 2025-10-16 | $14.77 | $13.98 | $0.7839 | 18,513,925.0 | +5.05% |
| 2025-10-15 | $14.04 | $13.71 | $0.33 | 9,386,898.0 | -0.29% |
| 2025-10-14 | $14.12 | $13.47 | $0.6499 | 9,077,276.0 | +0.94% |
| 2025-10-13 | $13.96 | $13.43 | $0.53 | 10,770,950.0 | +2.84% |
| 2025-10-10 | $13.65 | $13.12 | $0.53 | 8,833,256.0 | -1.03% |
| 2025-10-09 | $13.80 | $13.48 | $0.3199 | 6,642,619.0 | -1.53% |
| 2025-10-08 | $13.90 | $13.44 | $0.465 | 7,987,272.0 | +2.08% |
| 2025-10-07 | $14.19 | $13.43 | $0.76 | 11,190,933.0 | -4.40% |
| 2025-10-06 | $14.32 | $13.98 | $0.3351 | 7,193,627.0 | -1.40% |
| 2025-10-03 | $14.52 | $13.80 | $0.71 | 12,187,040.0 | +3.78% |
| 2025-10-02 | $13.89 | $13.55 | $0.345 | 12,705,843.0 | +0.73% |
| 2025-10-01 | $13.76 | $12.44 | $1.32 | 17,393,754.0 | +9.54% |
| 2025-09-30 | $12.52 | $11.66 | $0.855 | 12,528,956.0 | +5.41% |
| 2025-09-29 | $11.91 | $11.65 | $0.265 | 8,974,243.0 | +0.00% |
| 2025-09-26 | $11.96 | $11.76 | $0.20 | 6,984,077.0 | +0.51% |
| 2025-09-25 | $11.99 | $11.71 | $0.275 | 7,873,764.0 | -1.92% |
| 2025-09-24 | $12.29 | $11.98 | $0.305 | 7,453,875.0 | -1.88% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-10 | $15.93 | $12.44 | $3.49 | 202,683,847.0 | +23.40% |
| 2025-09 | $13.59 | $11.65 | $1.94 | 183,971,981.0 | -7.35% |
| 2025-08 | $13.99 | $10.82 | $3.17 | 327,820,220.0 | +0.22% |
| 2025-07 | $14.42 | $12.19 | $2.23 | 251,400,297.0 | -0.15% |
| 2025-06 | $14.06 | $12.60 | $1.46 | 238,759,410.0 | +4.26% |
| 2025-05 | $13.64 | $11.82 | $1.82 | 255,882,712.0 | -0.62% |
| 2025-04 | $16.29 | $12.20 | $4.09 | 308,527,108.0 | -19.86% |
| 2025-03 | $18.02 | $15.38 | $2.63 | 162,157,031.0 | -2.93% |
| 2025-02 | $22.44 | $16.41 | $6.03 | 126,821,555.0 | -25.04% |
| 2025-01 | $23.32 | $21.03 | $2.29 | 91,967,881.0 | +5.74% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $22.86 | $20.70 | $2.16 | 94,737,117.0 | +0.09% |
| 2024-11 | $23.70 | $19.59 | $4.11 | 137,817,537.0 | -5.86% |
| 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% |
0.13%
1.15%
大文字化:
|
ボリューム (24 時間):