Stockscreener 앱 받기
13.31
0.91%
0.12
Avantor Inc 주식 (AVTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $13.59 | $13.23 | $0.36 | 7,671,237.0 | +0.91% |
| 2025-09-04 | $13.21 | $12.57 | $0.64 | 8,699,307.0 | +2.89% |
| 2025-09-03 | $13.31 | $12.81 | $0.50 | 8,677,584.0 | -3.54% |
| 2025-09-02 | $13.40 | $13.02 | $0.385 | 9,773,341.0 | -1.34% |
| 2025-08-29 | $13.58 | $13.15 | $0.43 | 8,423,731.0 | +1.97% |
| 2025-08-28 | $13.26 | $12.88 | $0.37 | 10,229,407.0 | +0.15% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $13.59 | $12.57 | $1.02 | 42,492,706.0 | -1.19% |
| 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% |
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% |
3.28%
자본화:
|
볼륨(24시간):