Stockscreener 앱 받기
16.18
0.06%
0.010
시간 외 거래:
16.18
Avantor Inc 주식 (AVTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-28 | $16.23 | $16.00 | $0.225 | 4,997,311.0 | +0.06% |
| 2025-03-27 | $16.34 | $15.92 | $0.425 | 3,713,532.0 | -0.68% |
| 2025-03-26 | $16.44 | $16.11 | $0.33 | 3,816,886.0 | -0.43% |
| 2025-03-25 | $16.54 | $16.16 | $0.375 | 7,104,368.0 | -0.85% |
| 2025-03-24 | $16.79 | $16.28 | $0.505 | 5,694,827.0 | -0.30% |
| 2025-03-21 | $16.63 | $16.09 | $0.54 | 11,287,401.0 | +1.60% |
| 2025-03-20 | $16.71 | $16.27 | $0.44 | 8,134,186.0 | -2.34% |
| 2025-03-19 | $17.11 | $16.55 | $0.56 | 5,478,282.0 | -2.00% |
| 2025-03-18 | $17.10 | $16.36 | $0.74 | 7,968,030.0 | +3.03% |
| 2025-03-17 | $16.64 | $16.25 | $0.385 | 5,183,023.0 | +1.29% |
| 2025-03-14 | $16.35 | $15.88 | $0.47 | 5,032,615.0 | +3.03% |
| 2025-03-13 | $16.36 | $15.68 | $0.685 | 7,855,320.0 | +0.19% |
| 2025-03-12 | $17.08 | $15.69 | $1.39 | 10,783,736.0 | -6.73% |
| 2025-03-11 | $17.29 | $16.52 | $0.77 | 9,232,722.0 | -2.03% |
| 2025-03-10 | $18.02 | $17.12 | $0.90 | 12,952,360.0 | -1.26% |
| 2025-03-07 | $17.74 | $16.02 | $1.72 | 20,952,802.0 | +8.23% |
| 2025-03-06 | $16.27 | $15.52 | $0.75 | 7,842,559.0 | +2.67% |
| 2025-03-05 | $15.79 | $15.44 | $0.355 | 7,395,806.0 | +1.61% |
| 2025-03-04 | $15.54 | $15.38 | $0.155 | 2,927,749.0 | -2.33% |
| 2025-03-03 | $16.81 | $15.77 | $1.04 | 8,124,763.0 | -4.97% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $18.02 | $15.38 | $2.63 | 161,475,589.0 | -3.11% |
| 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% |
Avantor Inc 주식 (AVTR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.09%
0.15%
자본화:
|
볼륨(24시간):