Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Avery Dennison Corp | AVY | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
211,84 | 211,56 | 216,695 | 212,42 |
AVY Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 209,92 | 224,60 | 208,41 | 211,51 | 607.690 | 5,95 | 2,83% |
1 Monat | 224,35 | 225,255 | 208,41 | 214,53 | 419.370 | -8,48 | -3,78% |
3 Monate | 200,72 | 225,255 | 194,15 | 212,07 | 436.681 | 15,15 | 7,55% |
6 Monate | 168,36 | 225,255 | 165,2112 | 200,83 | 436.785 | 47,51 | 28,22% |
1 Jahr | 177,21 | 225,255 | 158,93 | 186,54 | 490.949 | 38,66 | 21,82% |
3 Jahre | 202,59 | 229,24 | 151,62 | 188,53 | 500.219 | 13,28 | 6,56% |
5 Jahre | 109,92 | 229,24 | 76,96 | 162,58 | 524.773 | 105,95 | 96,39% |
AVY 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
25 Apr 2024 | 212,42 | 1,09 | 0,52% | 217,64 | 224,60 | 210,535 | 798.576 |
24 Apr 2024 | 211,33 | -0,44 | -0,21% | 211,14 | 212,24 | 209,92 | 852.613 |
23 Apr 2024 | 211,77 | 0,20 | 0,09% | 211,68 | 213,3499 | 210,65 | 428.045 |
20 Apr 2024 | 211,57 | 2,22 | 1,06% | 209,32 | 212,00 | 209,32 | 618.568 |
19 Apr 2024 | 209,35 | 0,43 | 0,21% | 209,92 | 210,95 | 208,41 | 340.648 |
18 Apr 2024 | 208,92 | -2,17 | -1,03% | 212,77 | 213,32 | 208,74 | 442.694 |
17 Apr 2024 | 211,09 | -0,19 | -0,09% | 209,78 | 212,085 | 209,38 | 325.335 |
16 Apr 2024 | 211,28 | 0,05 | 0,02% | 213,95 | 215,485 | 210,265 | 286.098 |
13 Apr 2024 | 211,23 | -3,77 | -1,75% | 212,75 | 214,8144 | 211,10 | 459.031 |
12 Apr 2024 | 215,00 | -0,52 | -0,24% | 215,70 | 216,54 | 214,52 | 325.176 |
11 Apr 2024 | 215,52 | -4,00 | -1,82% | 216,805 | 217,98 | 215,34 | 385.799 |
10 Apr 2024 | 219,52 | 1,32 | 0,60% | 218,26 | 219,72 | 217,42 | 293.380 |
09 Apr 2024 | 218,20 | 0,09 | 0,04% | 218,62 | 220,31 | 217,29 | 321.056 |
06 Apr 2024 | 218,11 | 0,97 | 0,45% | 216,85 | 218,69 | 216,295 | 359.781 |
05 Apr 2024 | 217,14 | -4,00 | -1,81% | 222,76 | 223,92 | 216,83 | 385.572 |
04 Apr 2024 | 221,14 | 0,77 | 0,35% | 220,39 | 221,58 | 219,515 | 358.757 |
03 Apr 2024 | 220,37 | -3,20 | -1,43% | 220,51 | 221,60 | 219,71 | 395.418 |
02 Apr 2024 | 223,57 | 0,32 | 0,14% | 223,41 | 224,38 | 222,20 | 256.000 |
28 Mär 2024 | 223,25 | -0,99 | -0,44% | 224,35 | 225,255 | 223,07 | 316.543 |
27 Mär 2024 | 224,24 | 4,83 | 2,20% | 220,06 | 224,24 | 219,09 | 470.165 |
26 Mär 2024 | 219,41 | 2,10 | 0,97% | 217,44 | 223,07 | 217,44 | 648.344 |
25 Mär 2024 | 217,31 | 1,73 | 0,80% | 215,89 | 217,61 | 215,59 | 339.364 |