ストックスクリーナーアプリを入手
13.19
0.83%
-0.11
アフターアワーズ：
13.15
-0.04
-0.30%
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 |
|---|---|---|---|---|---|
| 2025-08-27 | $13.39 | $13.05 | $0.34 | 11,408,136.0 | -0.83% |
| 2025-08-26 | $13.32 | $12.97 | $0.35 | 56,702,416.0 | +0.68% |
| 2025-08-25 | $13.99 | $13.07 | $0.92 | 9,517,012.0 | -0.45% |
| 2025-08-22 | $13.30 | $12.63 | $0.67 | 7,740,024.0 | +5.65% |
| 2025-08-21 | $12.79 | $12.48 | $0.31 | 5,890,478.0 | -2.48% |
| 2025-08-20 | $12.99 | $12.77 | $0.225 | 8,552,794.0 | -0.77% |
| 2025-08-19 | $13.09 | $12.78 | $0.31 | 6,301,955.0 | +1.72% |
| 2025-08-18 | $13.07 | $12.76 | $0.31 | 10,594,037.0 | -1.31% |
| 2025-08-15 | $13.19 | $12.73 | $0.46 | 8,952,843.0 | -0.39% |
| 2025-08-14 | $13.06 | $12.79 | $0.27 | 6,214,797.0 | -0.69% |
| 2025-08-13 | $13.15 | $12.59 | $0.56 | 11,421,437.0 | +3.24% |
| 2025-08-12 | $12.74 | $12.11 | $0.64 | 9,484,088.0 | +4.63% |
| 2025-08-11 | $12.60 | $11.94 | $0.66 | 16,317,912.0 | +5.22% |
| 2025-08-08 | $11.51 | $11.12 | $0.395 | 11,659,580.0 | +1.05% |
| 2025-08-07 | $11.42 | $11.03 | $0.395 | 14,203,494.0 | +1.79% |
| 2025-08-06 | $11.64 | $11.15 | $0.483 | 11,035,947.0 | -3.95% |
| 2025-08-05 | $11.91 | $11.25 | $0.66 | 18,404,505.0 | +3.01% |
| 2025-08-04 | $11.53 | $11.12 | $0.41 | 24,846,609.0 | -0.53% |
| 2025-08-01 | $12.24 | $10.82 | $1.42 | 59,919,018.0 | -15.48% |
| 2025-07-31 | $13.79 | $13.44 | $0.355 | 17,384,698.0 | -2.61% |
| 2025-07-30 | $14.14 | $13.65 | $0.485 | 12,680,706.0 | -1.50% |
| 2025-07-29 | $14.16 | $13.84 | $0.325 | 9,904,588.0 | +0.14% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $13.99 | $10.82 | $3.17 | 320,575,218.0 | -1.86% |
| 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% |
0.14%
0.04%
大文字化:
|
ボリューム (24 時間):