Stockscreener 앱 받기
17.30
1.09%
-0.19
시간 외 거래:
17.54
0.24
+1.39%
Avantor Inc 주식 (AVTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $17.64 | $17.22 | $0.42 | 6,381,461.0 | -1.09% |
| 2025-02-20 | $17.91 | $17.47 | $0.44 | 4,266,496.0 | -1.07% |
| 2025-02-19 | $17.74 | $17.14 | $0.60 | 6,807,208.0 | +1.90% |
| 2025-02-18 | $17.92 | $17.19 | $0.73 | 10,813,076.0 | -2.91% |
| 2025-02-14 | $18.36 | $17.83 | $0.53 | 3,879,870.0 | -1.27% |
| 2025-02-13 | $18.18 | $17.90 | $0.2775 | 6,037,972.0 | +0.28% |
| 2025-02-12 | $18.27 | $18.00 | $0.275 | 4,312,203.0 | -1.85% |
| 2025-02-11 | $18.82 | $18.19 | $0.63 | 6,648,534.0 | -3.26% |
| 2025-02-10 | $19.52 | $18.49 | $1.04 | 10,147,028.0 | -0.78% |
| 2025-02-07 | $22.44 | $19.09 | $3.36 | 14,240,344.0 | -11.71% |
| 2025-02-06 | $22.02 | $21.31 | $0.71 | 6,067,100.0 | -1.32% |
| 2025-02-05 | $22.40 | $21.94 | $0.46 | 4,067,110.0 | -0.09% |
| 2025-02-04 | $22.16 | $21.55 | $0.61 | 4,029,678.0 | +0.64% |
| 2025-02-03 | $22.23 | $21.73 | $0.50 | 6,793,163.0 | -1.84% |
| 2025-01-31 | $22.43 | $22.07 | $0.36 | 4,032,151.0 | +0.27% |
| 2025-01-30 | $22.73 | $21.77 | $0.96 | 3,542,664.0 | +3.40% |
| 2025-01-29 | $22.27 | $21.40 | $0.87 | 5,242,742.0 | -4.19% |
| 2025-01-28 | $23.32 | $22.40 | $0.92 | 4,108,649.0 | -0.22% |
| 2025-01-27 | $22.51 | $22.13 | $0.38 | 3,290,923.0 | +1.90% |
| 2025-01-24 | $22.13 | $21.76 | $0.37 | 3,026,856.0 | +0.87% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $22.44 | $17.14 | $5.30 | 100,872,704.0 | -22.35% |
| 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% |
3.85%
0.26%
자본화:
|
볼륨(24시간):