15.65
price up icon0.91%   0.19
 
loading

Avantor Inc 주식 (AVTR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-24 $15.67 $15.54 $0.13 325,706.0 +1.36%
2025-10-23 $15.60 $15.23 $0.37 9,161,764.0 +1.98%
2025-10-22 $15.89 $15.13 $0.76 8,553,417.0 -2.82%
2025-10-21 $15.93 $15.37 $0.56 11,703,571.0 +2.77%
2025-10-20 $15.25 $14.83 $0.42 10,478,276.0 +2.71%
2025-10-17 $14.83 $14.45 $0.38 13,164,760.0 +1.44%
2025-10-16 $14.77 $13.98 $0.7839 18,513,925.0 +5.05%
2025-10-15 $14.04 $13.71 $0.33 9,386,898.0 -0.29%
2025-10-14 $14.12 $13.47 $0.6499 9,077,276.0 +0.94%
2025-10-13 $13.96 $13.43 $0.53 10,770,950.0 +2.84%
2025-10-10 $13.65 $13.12 $0.53 8,833,256.0 -1.03%
2025-10-09 $13.80 $13.48 $0.3199 6,642,619.0 -1.53%
2025-10-08 $13.90 $13.44 $0.465 7,987,272.0 +2.08%
2025-10-07 $14.19 $13.43 $0.76 11,190,933.0 -4.40%
2025-10-06 $14.32 $13.98 $0.3351 7,193,627.0 -1.40%
2025-10-03 $14.52 $13.80 $0.71 12,187,040.0 +3.78%
2025-10-02 $13.89 $13.55 $0.345 12,705,843.0 +0.73%
2025-10-01 $13.76 $12.44 $1.32 17,393,754.0 +9.54%
2025-09-30 $12.52 $11.66 $0.855 12,528,956.0 +5.41%
2025-09-29 $11.91 $11.65 $0.265 8,974,243.0 +0.00%
2025-09-26 $11.96 $11.76 $0.20 6,984,077.0 +0.51%
2025-09-25 $11.99 $11.71 $0.275 7,873,764.0 -1.92%
2025-09-24 $12.29 $11.98 $0.305 7,453,875.0 -1.88%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $15.93 $12.44 $3.49 185,270,887.0 +25.56%
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

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

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%
medical_instruments_supplies BAX
$23.21
price up icon 1.09%
$72.32
price up icon 0.10%
medical_instruments_supplies COO
$74.60
price up icon 0.17%
$73.90
price up icon 0.01%
medical_instruments_supplies WST
$309.30
price up icon 0.51%
자본화:     |  볼륨(24시간):