ストックスクリーナーアプリを入手
15.38
4.20%
0.62
プレマーケット:
15.50
0.12
+0.78%
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 |
|---|---|---|---|---|---|
| 2026-09-24 | $15.43 | $14.67 | $0.76 | 7,718,535.0 | +4.20% |
| 2026-09-23 | $15.14 | $14.72 | $0.42 | 10,569,276.0 | -1.20% |
| 2026-09-22 | $15.32 | $14.91 | $0.4101 | 11,164,032.0 | -1.06% |
| 2026-09-21 | $15.59 | $15.04 | $0.55 | 9,194,156.0 | -2.71% |
| 2026-09-18 | $15.90 | $15.44 | $0.46 | 14,824,592.0 | -2.14% |
| 2026-09-17 | $16.05 | $15.63 | $0.415 | 9,832,713.0 | +1.60% |
| 2026-09-16 | $15.82 | $15.41 | $0.405 | 10,552,139.0 | +1.10% |
| 2026-09-15 | $15.64 | $15.19 | $0.455 | 8,185,268.0 | +1.85% |
| 2026-09-14 | $15.17 | $14.70 | $0.47 | 9,134,546.0 | +2.36% |
| 2026-09-11 | $15.04 | $14.70 | $0.345 | 6,376,513.0 | -0.47% |
| 2026-09-10 | $14.94 | $14.60 | $0.345 | 7,537,927.0 | +0.00% |
| 2026-09-09 | $15.15 | $14.72 | $0.435 | 7,845,299.0 | -2.43% |
| 2026-09-08 | $15.46 | $14.67 | $0.7934 | 12,503,740.0 | +1.87% |
| 2026-09-04 | $15.18 | $14.85 | $0.33 | 7,654,017.0 | -1.45% |
| 2026-09-03 | $15.20 | $14.59 | $0.61 | 9,319,108.0 | +3.69% |
| 2026-09-02 | $14.84 | $14.22 | $0.615 | 8,921,256.0 | +3.17% |
| 2026-09-01 | $14.63 | $14.19 | $0.44 | 5,670,249.0 | -2.34% |
| 2026-08-31 | $14.59 | $14.34 | $0.25 | 6,535,731.0 | -0.27% |
| 2026-08-28 | $14.65 | $14.45 | $0.20 | 5,301,587.0 | -0.21% |
| 2026-08-27 | $14.70 | $14.43 | $0.27 | 5,996,883.0 | +0.76% |
| 2026-08-26 | $14.62 | $14.20 | $0.425 | 4,772,313.0 | +0.55% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-09 | $16.05 | $14.19 | $1.86 | 164,721,901.0 | +5.78% |
| 2026-08 | $14.70 | $13.08 | $1.62 | 139,361,180.0 | +5.52% |
| 2026-07 | $14.92 | $9.72 | $5.20 | 275,849,131.0 | +39.19% |
| 2026-06 | $10.40 | $8.71 | $1.69 | 194,023,618.0 | +8.55% |
| 2026-05 | $9.38 | $7.42 | $1.96 | 198,922,133.0 | +12.59% |
| 2026-04 | $8.85 | $7.46 | $1.39 | 194,371,537.0 | +3.32% |
| 2026-03 | $8.90 | $7.26 | $1.64 | 215,040,932.0 | -13.37% |
| 2026-02 | $11.35 | $8.78 | $2.57 | 248,651,387.0 | -17.12% |
| 2026-01 | $12.90 | $10.67 | $2.23 | 242,128,668.0 | -4.71% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $11.87 | $10.62 | $1.25 | 192,302,175.0 | -2.22% |
| 2025-11 | $11.89 | $10.85 | $1.04 | 156,744,930.0 | -0.76% |
| 2025-10 | $15.93 | $10.82 | $5.11 | 307,677,946.0 | -5.29% |
| 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% |
1.23%
3.32%
大文字化:
|
ボリューム (24 時間):