4,320$
-1,59%
Echtzeit-Aktienkurs Avita Medical
Bid:
Ask:
Aktienkurse zur Avita Medical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,34 | 4,50 | 4,23 | 4,33 | -1,37% | 162.466,00 |
| 28.05.2026 | 4,20 | 4,49 | 4,15 | 4,39 | 4,52% | 228.293,00 |
| 27.05.2026 | 4,24 | 4,29 | 4,13 | 4,20 | -1,52% | 141.001,00 |
| 26.05.2026 | 4,58 | 4,67 | 4,17 | 4,27 | -6,88% | 319.325,00 |
| 22.05.2026 | 4,61 | 4,85 | 4,40 | 4,58 | 2,23% | 184.227,00 |
| 21.05.2026 | 4,23 | 4,54 | 4,23 | 4,48 | 3,46% | 190.432,00 |
| 20.05.2026 | 4,27 | 4,40 | 4,10 | 4,33 | 3,22% | 186.957,00 |
| 19.05.2026 | 4,12 | 4,33 | 3,92 | 4,20 | -0,47% | 180.867,00 |
| 18.05.2026 | 4,52 | 4,52 | 4,04 | 4,22 | -7,57% | 349.870,00 |
| 15.05.2026 | 4,66 | 5,59 | 4,51 | 4,56 | 4,59% | 1.218.322,00 |
| 14.05.2026 | 4,28 | 4,52 | 4,14 | 4,36 | 2,35% | 287.187,00 |
| 13.05.2026 | 4,30 | 4,60 | 4,20 | 4,26 | -2,74% | 210.326,00 |
| 12.05.2026 | 4,30 | 4,64 | 4,27 | 4,38 | 0,34% | 237.585,00 |
| 11.05.2026 | 4,13 | 4,47 | 4,11 | 4,37 | 6,20% | 433.705,00 |
| 08.05.2026 | 4,22 | 4,22 | 4,01 | 4,11 | -1,67% | 214.918,00 |
| 07.05.2026 | 4,37 | 4,47 | 4,14 | 4,18 | -5,22% | 202.720,00 |
| 06.05.2026 | 4,28 | 4,48 | 4,28 | 4,41 | 4,01% | 207.574,00 |
| 05.05.2026 | 4,32 | 4,36 | 4,18 | 4,24 | -0,93% | 111.098,00 |
| 04.05.2026 | 4,43 | 4,57 | 4,27 | 4,28 | -3,60% | 234.858,00 |
| 01.05.2026 | 4,32 | 4,45 | 4,28 | 4,44 | 2,78% | 147.651,00 |
| 30.04.2026 | 4,26 | 4,45 | 4,26 | 4,32 | 2,37% | 126.247,00 |
| 29.04.2026 | 4,27 | 4,27 | 4,11 | 4,22 | -2,54% | 140.626,00 |
| 28.04.2026 | 4,50 | 4,59 | 4,27 | 4,33 | -5,04% | 160.368,00 |
| 27.04.2026 | 4,47 | 4,70 | 4,36 | 4,56 | 2,24% | 148.812,00 |
| 24.04.2026 | 4,35 | 4,48 | 4,15 | 4,46 | 2,29% | 136.405,00 |
| 23.04.2026 | 4,67 | 4,67 | 4,31 | 4,36 | -6,54% | 209.837,00 |
| 22.04.2026 | 4,88 | 4,88 | 4,62 | 4,67 | -2,00% | 189.855,00 |
| 21.04.2026 | 5,04 | 5,17 | 4,73 | 4,76 | -4,61% | 205.443,00 |
| 20.04.2026 | 5,06 | 5,06 | 4,82 | 4,99 | -2,92% | 181.065,00 |
| 17.04.2026 | 5,05 | 5,26 | 5,01 | 5,14 | 3,01% | 197.786,00 |
| 16.04.2026 | 5,30 | 5,35 | 4,86 | 4,99 | -3,29% | 152.143,00 |
| 15.04.2026 | 5,47 | 5,65 | 5,10 | 5,16 | -7,86% | 220.639,00 |
| 14.04.2026 | 4,89 | 5,85 | 4,80 | 5,60 | 14,40% | 591.447,00 |
| 13.04.2026 | 4,92 | 4,95 | 4,68 | 4,90 | -2,30% | 237.324,00 |
| 10.04.2026 | 4,60 | 5,04 | 4,60 | 5,01 | 10,47% | 292.038,00 |
| 09.04.2026 | 4,13 | 4,56 | 4,10 | 4,54 | 10,61% | 452.956,00 |
| 08.04.2026 | 4,08 | 4,15 | 3,96 | 4,10 | 6,22% | 234.243,00 |
| 07.04.2026 | 3,87 | 3,99 | 3,81 | 3,86 | -1,03% | 229.036,00 |
| 06.04.2026 | 3,76 | 4,02 | 3,76 | 3,90 | 5,12% | 266.045,00 |
| 02.04.2026 | 3,67 | 3,79 | 3,64 | 3,71 | -1,33% | 91.074,00 |
| 01.04.2026 | 3,73 | 3,90 | 3,73 | 3,76 | 1,62% | 80.289,00 |
| 31.03.2026 | 3,73 | 3,90 | 3,69 | 3,70 | 1,93% | 164.257,00 |
| 30.03.2026 | 3,74 | 3,77 | 3,61 | 3,63 | -4,97% | 267.221,00 |
| 27.03.2026 | 3,85 | 3,86 | 3,53 | 3,82 | -1,04% | 399.356,00 |
| 26.03.2026 | 3,95 | 4,08 | 3,85 | 3,86 | -3,26% | 72.040,00 |
| 25.03.2026 | 3,95 | 4,07 | 3,89 | 3,99 | 3,10% | 165.882,00 |
| 24.03.2026 | 3,83 | 3,89 | 3,67 | 3,87 | -2,03% | 232.052,00 |
| 23.03.2026 | 4,00 | 4,21 | 3,93 | 3,95 | 0,00% | 126.824,00 |
| 20.03.2026 | 4,04 | 4,05 | 3,85 | 3,95 | -1,99% | 296.119,00 |
| 19.03.2026 | 4,25 | 4,25 | 3,86 | 4,03 | -4,05% | 347.516,00 |
| 18.03.2026 | 4,41 | 4,41 | 4,12 | 4,20 | -6,04% | 277.421,00 |
| 17.03.2026 | 4,70 | 4,71 | 4,41 | 4,47 | -3,25% | 114.910,00 |
| 16.03.2026 | 4,50 | 4,78 | 4,50 | 4,62 | 5,00% | 165.166,00 |
| 13.03.2026 | 4,61 | 4,73 | 4,29 | 4,40 | -3,93% | 208.739,00 |
| 12.03.2026 | 4,70 | 4,76 | 4,52 | 4,58 | -4,58% | 147.538,00 |
| 11.03.2026 | 4,86 | 4,99 | 4,72 | 4,80 | -2,04% | 86.018,00 |
| 10.03.2026 | 4,98 | 5,13 | 4,86 | 4,90 | -1,21% | 132.240,00 |
| 09.03.2026 | 4,68 | 5,05 | 4,64 | 4,96 | 4,42% | 166.068,00 |
| 06.03.2026 | 4,70 | 4,88 | 4,67 | 4,75 | -0,63% | 137.777,00 |
| 05.03.2026 | 5,04 | 5,04 | 4,75 | 4,78 | -3,63% | 159.722,00 |
| 04.03.2026 | 4,83 | 5,06 | 4,75 | 4,96 | 3,12% | 213.266,00 |
| 03.03.2026 | 5,12 | 5,12 | 4,76 | 4,81 | -8,73% | 265.598,00 |
| 02.03.2026 | 4,92 | 5,48 | 4,90 | 5,27 | 4,77% | 261.629,00 |
| 27.02.2026 | 5,00 | 5,18 | 4,98 | 5,03 | -1,57% | 197.365,00 |
| 26.02.2026 | 4,93 | 5,19 | 4,85 | 5,11 | 2,20% | 337.087,00 |
| 25.02.2026 | 5,16 | 5,25 | 4,99 | 5,00 | -7,24% | 256.649,00 |
| 24.02.2026 | 4,85 | 5,92 | 4,84 | 5,39 | 11,13% | 723.604,00 |
| 23.02.2026 | 4,79 | 5,06 | 4,64 | 4,85 | 1,25% | 312.859,00 |
| 20.02.2026 | 4,37 | 4,81 | 4,25 | 4,79 | 9,36% | 313.711,00 |
| 19.02.2026 | 4,28 | 4,42 | 4,02 | 4,38 | 1,62% | 160.638,00 |
| 18.02.2026 | 4,29 | 4,32 | 4,16 | 4,31 | 0,00% | 128.186,00 |
| 17.02.2026 | 4,15 | 4,31 | 4,06 | 4,31 | 3,61% | 178.890,00 |
| 13.02.2026 | 3,66 | 4,43 | 3,52 | 4,16 | 11,83% | 362.382,00 |
| 12.02.2026 | 3,84 | 3,96 | 3,67 | 3,72 | -3,12% | 222.994,00 |
| 11.02.2026 | 4,02 | 4,02 | 3,78 | 3,84 | -4,00% | 105.485,00 |
| 10.02.2026 | 4,10 | 4,22 | 4,00 | 4,00 | -1,23% | 169.919,00 |
| 09.02.2026 | 3,95 | 4,08 | 3,76 | 4,05 | 3,85% | 157.885,00 |
| 06.02.2026 | 3,97 | 4,02 | 3,80 | 3,90 | -0,76% | 316.101,00 |
| 05.02.2026 | 4,02 | 4,06 | 3,87 | 3,93 | -3,68% | 126.024,00 |
| 04.02.2026 | 4,31 | 4,31 | 3,99 | 4,08 | -5,12% | 192.743,00 |
| 03.02.2026 | 4,24 | 4,32 | 4,01 | 4,30 | 1,42% | 436.511,00 |
| 02.02.2026 | 4,35 | 4,49 | 4,16 | 4,24 | -3,85% | 263.462,00 |
| 30.01.2026 | 4,29 | 4,56 | 4,25 | 4,41 | 1,15% | 186.481,00 |
| 29.01.2026 | 4,38 | 4,42 | 4,21 | 4,36 | -1,80% | 155.489,00 |
| 28.01.2026 | 4,53 | 4,54 | 4,40 | 4,44 | -2,84% | 124.962,00 |
| 27.01.2026 | 4,48 | 4,57 | 4,32 | 4,57 | 0,88% | 149.928,00 |
| 26.01.2026 | 4,45 | 4,54 | 4,35 | 4,53 | 2,03% | 170.015,00 |
| 23.01.2026 | 4,18 | 4,56 | 4,16 | 4,44 | 7,51% | 323.037,00 |
| 22.01.2026 | 3,89 | 4,19 | 3,82 | 4,13 | 6,17% | 247.984,00 |
| 21.01.2026 | 3,77 | 3,89 | 3,74 | 3,89 | 3,18% | 123.581,00 |
| 20.01.2026 | 3,90 | 3,90 | 3,66 | 3,77 | -3,33% | 255.810,00 |
| 16.01.2026 | 3,47 | 3,94 | 3,47 | 3,90 | 12,72% | 318.296,00 |
| 15.01.2026 | 3,50 | 3,59 | 3,39 | 3,46 | -1,70% | 125.613,00 |
| 14.01.2026 | 3,49 | 3,59 | 3,33 | 3,52 | 6,67% | 344.010,00 |
| 13.01.2026 | 3,40 | 3,40 | 3,24 | 3,30 | -3,51% | 206.111,00 |
| 12.01.2026 | 3,45 | 3,57 | 3,38 | 3,42 | 0,59% | 445.988,00 |
| 09.01.2026 | 3,30 | 3,41 | 3,27 | 3,40 | 3,66% | 197.288,00 |
| 08.01.2026 | 3,29 | 3,37 | 3,23 | 3,28 | -0,30% | 277.672,00 |
| 07.01.2026 | 3,43 | 3,44 | 3,22 | 3,29 | -3,80% | 237.996,00 |
| 06.01.2026 | 3,42 | 3,47 | 3,32 | 3,42 | -1,44% | 215.146,00 |