44,700$
1,20%
Echtzeit-Aktienkurs Avient Corp.
Bid:
Ask:
Aktienkurse zur Avient Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 44,55 | 44,72 | 44,03 | 44,68 | 1,15% | 63.257,00 |
| 30.05.2024 | 44,01 | 44,22 | 43,89 | 44,17 | 1,01% | 44.353,00 |
| 29.05.2024 | 43,82 | 44,09 | 43,68 | 43,73 | -2,02% | 45.297,00 |
| 28.05.2024 | 45,17 | 45,17 | 44,39 | 44,63 | -0,77% | 51.193,00 |
| 24.05.2024 | 44,97 | 45,17 | 44,67 | 44,98 | 1,30% | 37.189,00 |
| 23.05.2024 | 44,94 | 44,94 | 43,96 | 44,40 | -0,83% | 69.123,00 |
| 22.05.2024 | 45,33 | 45,33 | 44,53 | 44,77 | -1,80% | 46.129,00 |
| 21.05.2024 | 45,33 | 45,70 | 45,28 | 45,59 | 0,02% | 35.296,00 |
| 20.05.2024 | 45,98 | 46,20 | 45,54 | 45,58 | -1,04% | 49.613,00 |
| 17.05.2024 | 45,84 | 46,33 | 45,75 | 46,06 | 0,88% | 53.906,00 |
| 16.05.2024 | 45,46 | 45,83 | 45,46 | 45,66 | -0,26% | 52.410,00 |
| 15.05.2024 | 45,59 | 45,80 | 45,18 | 45,78 | 1,06% | 73.733,00 |
| 14.05.2024 | 46,12 | 46,12 | 45,30 | 45,30 | -0,46% | 60.787,00 |
| 13.05.2024 | 45,87 | 46,22 | 45,45 | 45,51 | 0,10% | 42.066,00 |
| 10.05.2024 | 45,68 | 45,88 | 45,15 | 45,46 | -0,32% | 56.291,00 |
| 09.05.2024 | 45,77 | 45,94 | 45,17 | 45,61 | 1,02% | 93.760,00 |
| 08.05.2024 | 45,61 | 46,05 | 44,96 | 45,15 | -2,55% | 121.299,00 |
| 07.05.2024 | 45,89 | 47,70 | 45,84 | 46,33 | 4,23% | 151.451,00 |
| 06.05.2024 | 44,58 | 44,80 | 44,13 | 44,45 | 0,66% | 55.381,00 |
| 03.05.2024 | 44,87 | 44,87 | 44,00 | 44,16 | 0,45% | 57.467,00 |
| 02.05.2024 | 43,29 | 44,17 | 43,08 | 43,96 | 2,28% | 78.163,00 |
| 01.05.2024 | 43,06 | 43,83 | 42,70 | 42,98 | 1,22% | 82.973,00 |
| 30.04.2024 | 43,05 | 43,18 | 42,37 | 42,46 | -1,94% | 72.525,00 |
| 29.04.2024 | 43,75 | 43,78 | 43,25 | 43,30 | 0,19% | 36.359,00 |
| 26.04.2024 | 43,42 | 43,76 | 43,15 | 43,22 | 1,00% | 71.934,00 |
| 25.04.2024 | 42,60 | 43,02 | 42,19 | 42,79 | -1,09% | 110.888,00 |
| 24.04.2024 | 42,92 | 43,42 | 42,63 | 43,26 | -0,12% | 128.506,00 |
| 23.04.2024 | 42,94 | 43,46 | 42,77 | 43,31 | 0,86% | 75.169,00 |
| 22.04.2024 | 42,59 | 43,45 | 42,20 | 42,94 | 0,96% | 80.327,00 |
| 19.04.2024 | 42,32 | 42,77 | 42,18 | 42,53 | 0,40% | 174.186,00 |
| 18.04.2024 | 42,31 | 43,10 | 42,10 | 42,36 | 0,50% | 188.087,00 |
| 17.04.2024 | 42,15 | 42,47 | 42,00 | 42,15 | 0,89% | 272.912,00 |
| 16.04.2024 | 41,34 | 42,41 | 41,17 | 41,78 | -0,31% | 231.529,00 |
| 15.04.2024 | 41,38 | 42,00 | 41,38 | 41,91 | 1,53% | 70.232,00 |
| 12.04.2024 | 41,96 | 41,96 | 40,82 | 41,28 | -2,02% | 85.018,00 |
| 11.04.2024 | 41,79 | 42,30 | 41,72 | 42,13 | 1,03% | 76.148,00 |
| 10.04.2024 | 41,80 | 42,28 | 41,34 | 41,70 | -3,85% | 130.148,00 |
| 09.04.2024 | 43,05 | 43,41 | 42,86 | 43,37 | 1,61% | 43.619,00 |
| 08.04.2024 | 43,17 | 43,17 | 42,68 | 42,68 | 0,27% | 17.708,00 |
| 05.04.2024 | 42,34 | 42,78 | 42,24 | 42,57 | 0,45% | 101.574,00 |
| 04.04.2024 | 43,85 | 43,85 | 42,32 | 42,38 | -2,12% | 96.986,00 |
| 03.04.2024 | 43,02 | 43,45 | 42,70 | 43,30 | 1,49% | 54.191,00 |
| 02.04.2024 | 42,35 | 42,78 | 42,21 | 42,67 | -0,73% | 43.004,00 |
| 01.04.2024 | 43,29 | 43,46 | 42,64 | 42,98 | -1,04% | 41.169,00 |
| 28.03.2024 | 43,13 | 43,69 | 42,97 | 43,43 | 1,02% | 85.383,00 |
| 27.03.2024 | 42,64 | 42,99 | 42,43 | 42,99 | 2,99% | 60.064,00 |
| 26.03.2024 | 42,09 | 42,27 | 41,71 | 41,74 | -0,38% | 47.658,00 |
| 25.03.2024 | 41,54 | 42,08 | 41,51 | 41,90 | 1,43% | 32.854,00 |
| 22.03.2024 | 41,96 | 42,10 | 41,22 | 41,31 | -1,50% | 111.963,00 |
| 21.03.2024 | 41,45 | 42,39 | 41,45 | 41,94 | 1,16% | 179.543,00 |
| 20.03.2024 | 40,06 | 41,61 | 40,00 | 41,46 | 3,24% | 292.359,00 |
| 19.03.2024 | 40,25 | 40,58 | 39,80 | 40,16 | -0,34% | 141.453,00 |
| 18.03.2024 | 40,70 | 41,06 | 40,28 | 40,30 | -1,50% | 114.758,00 |
| 15.03.2024 | 40,51 | 41,44 | 40,51 | 40,91 | 0,48% | 89.858,00 |
| 14.03.2024 | 41,49 | 41,57 | 40,31 | 40,72 | -2,15% | 99.137,00 |
| 13.03.2024 | 41,40 | 41,93 | 41,17 | 41,61 | 0,80% | 104.577,00 |
| 12.03.2024 | 41,54 | 41,98 | 41,04 | 41,28 | -1,22% | 113.610,00 |
| 11.03.2024 | 41,32 | 41,89 | 41,21 | 41,79 | 0,99% | 62.594,00 |
| 08.03.2024 | 41,24 | 41,96 | 41,20 | 41,38 | 0,36% | 76.426,00 |
| 07.03.2024 | 40,75 | 41,44 | 40,68 | 41,23 | 2,33% | 49.440,00 |
| 06.03.2024 | 40,48 | 40,75 | 39,97 | 40,29 | 0,62% | 72.268,00 |
| 05.03.2024 | 40,16 | 40,72 | 39,77 | 40,04 | -0,94% | 82.537,00 |
| 04.03.2024 | 40,53 | 40,89 | 40,23 | 40,42 | -0,27% | 74.331,00 |
| 01.03.2024 | 40,64 | 40,86 | 40,30 | 40,53 | 2.124,23% | 96.864,00 |
| 29.02.2024 | 1,84 | 1,90 | 1,82 | 1,82 | -0,43% | 13.959,00 |
| 28.02.2024 | 1,80 | 1,91 | 1,80 | 1,83 | 1,67% | 23.210,00 |
| 27.02.2024 | 1,84 | 1,94 | 1,80 | 1,80 | -2,17% | 25.485,00 |
| 26.02.2024 | 1,82 | 1,90 | 1,75 | 1,84 | 0,00% | 38.315,00 |
| 23.02.2024 | 1,85 | 1,95 | 1,81 | 1,84 | 0,55% | 26.853,00 |
| 22.02.2024 | 1,83 | 1,87 | 1,80 | 1,83 | 0,00% | 25.224,00 |
| 21.02.2024 | 1,93 | 2,01 | 1,81 | 1,83 | -3,68% | 39.885,00 |
| 20.02.2024 | 2,06 | 2,11 | 1,90 | 1,90 | -3,06% | 64.469,00 |
| 16.02.2024 | 2,06 | 2,11 | 1,91 | 1,96 | -7,98% | 56.082,00 |
| 15.02.2024 | 1,94 | 2,17 | 1,91 | 2,13 | 7,04% | 142.132,00 |
| 14.02.2024 | 2,09 | 2,10 | 1,90 | 1,99 | -3,86% | 142.114,00 |
| 13.02.2024 | 3,00 | 3,25 | 1,80 | 2,07 | -57,41% | 902.519,00 |
| 12.02.2024 | 4,48 | 5,09 | 4,39 | 4,86 | 9,46% | 260.045,00 |
| 09.02.2024 | 4,42 | 4,47 | 4,33 | 4,44 | -0,67% | 22.418,00 |
| 08.02.2024 | 4,37 | 4,53 | 4,10 | 4,47 | 0,45% | 42.773,00 |
| 07.02.2024 | 4,57 | 4,64 | 4,33 | 4,45 | -3,47% | 81.516,00 |
| 06.02.2024 | 4,58 | 4,74 | 4,51 | 4,61 | 0,66% | 52.576,00 |
| 05.02.2024 | 4,84 | 4,90 | 4,26 | 4,58 | -8,22% | 61.047,00 |
| 02.02.2024 | 4,85 | 5,10 | 4,81 | 4,99 | 1,42% | 31.320,00 |
| 01.02.2024 | 5,21 | 5,22 | 4,91 | 4,92 | -5,93% | 39.050,00 |
| 31.01.2024 | 5,41 | 5,41 | 4,71 | 5,23 | -5,25% | 151.239,00 |
| 30.01.2024 | 4,89 | 6,34 | 4,70 | 5,52 | 12,42% | 822.451,00 |
| 29.01.2024 | 4,51 | 4,99 | 4,16 | 4,91 | 11,34% | 107.196,00 |
| 26.01.2024 | 3,92 | 4,85 | 3,88 | 4,41 | 12,50% | 437.626,00 |
| 25.01.2024 | 4,67 | 4,79 | 3,61 | 3,92 | -17,47% | 266.683,00 |
| 24.01.2024 | 4,94 | 5,01 | 4,57 | 4,75 | -4,62% | 103.201,00 |
| 23.01.2024 | 4,68 | 4,99 | 4,66 | 4,98 | 7,79% | 102.358,00 |
| 22.01.2024 | 5,35 | 5,60 | 4,57 | 4,62 | -12,33% | 144.185,00 |
| 19.01.2024 | 6,25 | 6,65 | 5,20 | 5,27 | -17,53% | 179.937,00 |
| 18.01.2024 | 6,75 | 7,46 | 6,21 | 6,39 | -4,34% | 220.998,00 |
| 17.01.2024 | 7,67 | 7,67 | 6,53 | 6,68 | -13,58% | 158.482,00 |
| 16.01.2024 | 8,65 | 8,75 | 7,52 | 7,73 | -10,53% | 181.670,00 |
| 12.01.2024 | 9,25 | 9,40 | 8,57 | 8,64 | -8,57% | 221.938,00 |
| 11.01.2024 | 9,85 | 10,89 | 9,45 | 9,45 | -2,98% | 710.721,00 |
| 10.01.2024 | 9,36 | 10,32 | 8,53 | 9,74 | 0,00% | 756.291,00 |
| 09.01.2024 | 7,91 | 9,92 | 7,86 | 9,74 | 16,37% | 2.140.805,00 |