Stockscreener 앱 받기
11.38
0.44%
-0.05
Avantor Inc 주식 (AVTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-29 | $11.49 | $11.30 | $0.19 | 5,482,116.0 | -0.44% |
| 2025-12-26 | $11.45 | $11.23 | $0.22 | 5,558,212.0 | +1.33% |
| 2025-12-24 | $11.31 | $11.10 | $0.215 | 9,894,740.0 | +0.09% |
| 2025-12-23 | $11.28 | $11.08 | $0.20 | 10,720,721.0 | +0.27% |
| 2025-12-22 | $11.53 | $11.15 | $0.375 | 14,753,459.0 | -0.27% |
| 2025-12-19 | $11.36 | $11.06 | $0.295 | 16,331,404.0 | +1.81% |
| 2025-12-18 | $11.39 | $11.04 | $0.35 | 8,269,049.0 | -0.27% |
| 2025-12-17 | $11.53 | $10.91 | $0.615 | 9,208,395.0 | -0.89% |
| 2025-12-16 | $11.34 | $10.98 | $0.355 | 8,876,151.0 | -0.71% |
| 2025-12-15 | $11.29 | $10.94 | $0.355 | 9,062,111.0 | +0.98% |
| 2025-12-12 | $11.52 | $11.13 | $0.39 | 7,457,958.0 | -2.62% |
| 2025-12-11 | $11.47 | $11.09 | $0.38 | 11,196,769.0 | -0.35% |
| 2025-12-10 | $11.56 | $10.79 | $0.77 | 14,780,026.0 | +8.28% |
| 2025-12-09 | $10.96 | $10.62 | $0.335 | 9,081,649.0 | -0.75% |
| 2025-12-08 | $10.95 | $10.62 | $0.325 | 10,801,369.0 | -2.01% |
| 2025-12-05 | $11.21 | $10.90 | $0.31 | 8,297,103.0 | -1.97% |
| 2025-12-04 | $11.33 | $10.96 | $0.365 | 6,525,032.0 | -1.24% |
| 2025-12-03 | $11.79 | $11.28 | $0.505 | 10,432,647.0 | -3.01% |
| 2025-12-02 | $11.81 | $11.58 | $0.23 | 5,629,227.0 | -0.94% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $11.87 | $10.62 | $1.25 | 193,566,657.0 | -2.98% |
| 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% |
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% |
0.33%
0.01%
자본화:
|
볼륨(24시간):