Stockscreener 앱 받기
7.96
1.73%
-0.14
Avantor Inc 주식 (AVTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-01 | $8.22 | $7.85 | $0.37 | 9,275,520.0 | -1.73% |
| 2026-04-30 | $8.29 | $7.72 | $0.565 | 14,637,552.0 | +3.18% |
| 2026-04-29 | $8.55 | $7.47 | $1.08 | 17,249,889.0 | -0.13% |
| 2026-04-28 | $8.10 | $7.80 | $0.30 | 8,438,872.0 | -1.38% |
| 2026-04-27 | $8.06 | $7.83 | $0.235 | 7,428,573.0 | +0.89% |
| 2026-04-24 | $7.92 | $7.59 | $0.32 | 8,441,204.0 | +1.80% |
| 2026-04-23 | $8.29 | $7.46 | $0.835 | 11,215,647.0 | -6.28% |
| 2026-04-22 | $8.62 | $8.22 | $0.40 | 9,149,904.0 | -2.93% |
| 2026-04-21 | $8.85 | $8.46 | $0.395 | 9,634,946.0 | +0.35% |
| 2026-04-20 | $8.54 | $8.28 | $0.26 | 10,593,089.0 | -0.23% |
| 2026-04-17 | $8.57 | $8.31 | $0.255 | 11,947,263.0 | +3.15% |
| 2026-04-16 | $8.42 | $8.19 | $0.23 | 7,819,561.0 | -1.31% |
| 2026-04-15 | $8.48 | $8.26 | $0.225 | 16,230,798.0 | +2.07% |
| 2026-04-14 | $8.37 | $8.12 | $0.25 | 6,270,994.0 | +0.24% |
| 2026-04-13 | $8.21 | $7.82 | $0.39 | 5,187,820.0 | +3.54% |
| 2026-04-10 | $8.03 | $7.81 | $0.22 | 4,591,055.0 | -0.25% |
| 2026-04-09 | $8.04 | $7.64 | $0.395 | 8,791,314.0 | -1.00% |
| 2026-04-08 | $8.49 | $7.99 | $0.505 | 9,878,553.0 | +0.00% |
| 2026-04-07 | $8.10 | $7.86 | $0.2388 | 7,940,002.0 | +0.25% |
| 2026-04-06 | $8.00 | $7.73 | $0.265 | 5,913,082.0 | +1.01% |
Avantor Inc 주식 (AVTR) 연도별 가격 이력
이 심층 분석에서는 Avantor Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AVTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Avantor Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Avantor Inc 주식 (AVTR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $8.22 | $7.85 | $0.37 | 9,275,520.0 | +0.00% |
| 2026-04 | $8.85 | $7.46 | $1.39 | 203,647,057.0 | +1.53% |
| 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% |
Avantor Inc 주식 (AVTR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Avantor Inc 주식 (AVTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.10%
1.65%
자본화:
|
볼륨(24시간):