14,470$
-0,89%
Echtzeit-Aktienkurs Avanos Medical Inc.
Bid:
Ask:
Aktienkurse zur Avanos Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 14,60 | 14,75 | 14,32 | 14,47 | -0,89% | 295.839,00 |
| 12.03.2025 | 14,68 | 14,73 | 14,25 | 14,60 | -1,02% | 473.979,00 |
| 11.03.2025 | 14,96 | 15,05 | 14,72 | 14,75 | -1,01% | 460.320,00 |
| 10.03.2025 | 15,09 | 15,50 | 14,88 | 14,90 | -2,23% | 596.390,00 |
| 07.03.2025 | 15,18 | 15,57 | 15,08 | 15,24 | 0,07% | 367.566,00 |
| 06.03.2025 | 15,22 | 15,38 | 15,05 | 15,23 | -0,46% | 587.516,00 |
| 05.03.2025 | 14,98 | 15,44 | 14,98 | 15,30 | 1,86% | 436.090,00 |
| 04.03.2025 | 15,10 | 15,26 | 14,89 | 15,02 | -0,73% | 412.399,00 |
| 03.03.2025 | 15,13 | 15,41 | 15,01 | 15,13 | 0,53% | 567.042,00 |
| 28.02.2025 | 15,07 | 15,24 | 14,93 | 15,05 | -1,05% | 555.505,00 |
| 27.02.2025 | 15,51 | 15,51 | 14,57 | 15,21 | -2,62% | 782.426,00 |
| 26.02.2025 | 14,78 | 16,63 | 14,40 | 15,62 | 0,39% | 962.910,00 |
| 25.02.2025 | 15,68 | 15,78 | 15,25 | 15,56 | -0,45% | 520.988,00 |
| 24.02.2025 | 15,62 | 15,95 | 15,45 | 15,63 | 1,17% | 355.642,00 |
| 21.02.2025 | 15,61 | 15,71 | 15,32 | 15,45 | -0,19% | 350.376,00 |
| 20.02.2025 | 15,55 | 15,65 | 15,36 | 15,48 | -0,83% | 252.389,00 |
| 19.02.2025 | 15,65 | 16,00 | 15,38 | 15,61 | 0,52% | 416.857,00 |
| 18.02.2025 | 16,66 | 16,75 | 15,16 | 15,53 | -6,28% | 771.611,00 |
| 14.02.2025 | 16,74 | 16,74 | 16,37 | 16,57 | -0,36% | 279.290,00 |
| 13.02.2025 | 16,51 | 16,72 | 16,35 | 16,63 | 0,91% | 177.997,00 |
| 12.02.2025 | 16,42 | 16,53 | 16,28 | 16,48 | -1,20% | 275.091,00 |
| 11.02.2025 | 16,48 | 16,78 | 16,46 | 16,68 | 0,42% | 201.971,00 |
| 10.02.2025 | 16,44 | 16,80 | 16,35 | 16,61 | 0,61% | 267.355,00 |
| 07.02.2025 | 16,84 | 16,94 | 16,41 | 16,51 | -2,83% | 375.038,00 |
| 06.02.2025 | 17,31 | 17,31 | 16,85 | 16,99 | -1,62% | 340.991,00 |
| 05.02.2025 | 17,44 | 17,54 | 17,10 | 17,27 | -0,69% | 233.906,00 |
| 04.02.2025 | 16,74 | 17,40 | 16,74 | 17,39 | 3,82% | 486.772,00 |
| 03.02.2025 | 16,74 | 17,07 | 16,59 | 16,75 | -2,73% | 366.342,00 |
| 31.01.2025 | 17,47 | 17,57 | 16,96 | 17,22 | -1,32% | 422.869,00 |
| 30.01.2025 | 17,38 | 17,69 | 17,20 | 17,45 | 0,93% | 435.546,00 |
| 29.01.2025 | 16,80 | 17,29 | 16,76 | 17,29 | 2,61% | 374.378,00 |
| 28.01.2025 | 16,78 | 17,03 | 16,54 | 16,85 | -0,59% | 688.034,00 |
| 27.01.2025 | 15,82 | 16,97 | 15,70 | 16,95 | 7,21% | 835.929,00 |
| 24.01.2025 | 15,75 | 15,98 | 15,63 | 15,81 | 0,06% | 1.296.010,00 |
| 23.01.2025 | 15,86 | 16,00 | 15,54 | 15,80 | -0,38% | 509.489,00 |
| 22.01.2025 | 16,14 | 16,22 | 15,82 | 15,86 | -2,10% | 331.105,00 |
| 21.01.2025 | 15,88 | 16,28 | 15,88 | 16,20 | 1,76% | 1.088.973,00 |
| 17.01.2025 | 16,18 | 16,26 | 15,90 | 15,92 | -0,81% | 290.991,00 |
| 16.01.2025 | 15,87 | 16,17 | 15,61 | 16,05 | 1,78% | 518.796,00 |
| 15.01.2025 | 16,14 | 16,26 | 15,69 | 15,77 | -0,38% | 383.894,00 |
| 14.01.2025 | 15,94 | 15,94 | 15,50 | 15,83 | 0,19% | 379.774,00 |
| 13.01.2025 | 15,20 | 16,05 | 14,98 | 15,80 | 3,95% | 744.061,00 |
| 10.01.2025 | 15,21 | 15,71 | 15,11 | 15,20 | -1,30% | 2.021.153,00 |
| 08.01.2025 | 15,35 | 15,54 | 15,22 | 15,40 | -0,39% | 1.226.080,00 |
| 07.01.2025 | 15,59 | 15,97 | 15,37 | 15,46 | -1,15% | 585.930,00 |
| 06.01.2025 | 15,55 | 16,03 | 15,51 | 15,64 | 0,58% | 661.082,00 |
| 03.01.2025 | 16,02 | 16,02 | 15,52 | 15,55 | -1,77% | 357.352,00 |
| 02.01.2025 | 16,12 | 16,32 | 15,80 | 15,83 | -0,57% | 400.802,00 |
| 31.12.2024 | 15,63 | 16,05 | 15,54 | 15,92 | 2,18% | 359.803,00 |
| 30.12.2024 | 15,67 | 15,80 | 15,51 | 15,58 | -2,14% | 387.006,00 |
| 27.12.2024 | 15,94 | 16,29 | 15,77 | 15,92 | -1,49% | 246.572,00 |
| 26.12.2024 | 15,90 | 16,22 | 15,85 | 16,16 | 0,87% | 254.007,00 |
| 24.12.2024 | 16,00 | 16,08 | 15,86 | 16,02 | -0,06% | 125.460,00 |
| 23.12.2024 | 16,04 | 16,10 | 15,89 | 16,03 | -0,31% | 362.736,00 |
| 20.12.2024 | 16,39 | 16,70 | 16,05 | 16,08 | -2,78% | 1.065.695,00 |
| 19.12.2024 | 16,31 | 16,62 | 16,02 | 16,54 | 2,22% | 621.127,00 |
| 18.12.2024 | 17,10 | 17,25 | 16,05 | 16,18 | -4,94% | 460.631,00 |
| 17.12.2024 | 17,63 | 17,75 | 16,90 | 17,02 | -4,11% | 381.414,00 |
| 16.12.2024 | 18,01 | 18,15 | 17,65 | 17,75 | -1,22% | 451.734,00 |
| 13.12.2024 | 18,04 | 18,34 | 17,93 | 17,97 | -2,55% | 287.045,00 |
| 12.12.2024 | 18,59 | 18,72 | 18,39 | 18,44 | -1,34% | 207.995,00 |
| 11.12.2024 | 18,82 | 18,91 | 18,54 | 18,69 | 0,00% | 218.523,00 |
| 10.12.2024 | 18,30 | 18,75 | 18,04 | 18,69 | 0,81% | 428.855,00 |
| 09.12.2024 | 18,46 | 19,00 | 18,26 | 18,54 | 0,38% | 200.440,00 |
| 06.12.2024 | 18,72 | 18,99 | 18,35 | 18,47 | -2,22% | 190.725,00 |
| 05.12.2024 | 19,07 | 19,18 | 18,58 | 18,89 | -1,10% | 223.328,00 |
| 04.12.2024 | 18,94 | 19,29 | 18,92 | 19,10 | 0,37% | 200.091,00 |
| 03.12.2024 | 19,39 | 19,47 | 18,98 | 19,03 | -2,91% | 256.065,00 |
| 02.12.2024 | 19,15 | 19,91 | 19,13 | 19,60 | 2,30% | 346.142,00 |
| 29.11.2024 | 19,13 | 19,25 | 18,92 | 19,16 | 0,10% | 142.861,00 |
| 27.11.2024 | 19,31 | 19,48 | 19,11 | 19,14 | -0,10% | 158.195,00 |
| 26.11.2024 | 19,28 | 19,56 | 19,03 | 19,16 | -1,08% | 442.010,00 |
| 25.11.2024 | 18,88 | 19,50 | 18,76 | 19,37 | 4,14% | 438.818,00 |
| 22.11.2024 | 18,17 | 18,73 | 18,07 | 18,60 | 4,09% | 347.230,00 |
| 20.11.2024 | 17,71 | 17,89 | 17,49 | 17,87 | 0,39% | 378.033,00 |
| 19.11.2024 | 18,08 | 18,09 | 17,72 | 17,80 | -1,77% | 305.485,00 |
| 18.11.2024 | 18,71 | 18,82 | 17,98 | 18,12 | -3,00% | 317.975,00 |
| 15.11.2024 | 19,07 | 19,31 | 18,66 | 18,68 | -2,45% | 227.214,00 |
| 14.11.2024 | 19,57 | 19,70 | 18,98 | 19,15 | -1,74% | 268.208,00 |
| 13.11.2024 | 20,05 | 20,16 | 19,48 | 19,49 | -2,06% | 237.311,00 |
| 12.11.2024 | 20,59 | 20,77 | 19,88 | 19,90 | -3,82% | 337.856,00 |
| 11.11.2024 | 20,56 | 21,12 | 20,52 | 20,69 | 1,37% | 286.224,00 |
| 08.11.2024 | 20,44 | 20,69 | 20,30 | 20,41 | -0,10% | 281.100,00 |
| 07.11.2024 | 20,68 | 20,72 | 20,38 | 20,43 | -2,48% | 275.342,00 |
| 06.11.2024 | 20,49 | 21,07 | 20,11 | 20,95 | 5,92% | 364.293,00 |
| 05.11.2024 | 19,43 | 20,07 | 19,38 | 19,78 | 2,97% | 356.204,00 |
| 04.11.2024 | 18,68 | 19,51 | 18,68 | 19,21 | 2,67% | 379.539,00 |
| 01.11.2024 | 18,69 | 18,95 | 18,56 | 18,71 | 0,16% | 441.946,00 |
| 31.10.2024 | 18,76 | 18,80 | 18,01 | 18,68 | 0,54% | 436.216,00 |
| 30.10.2024 | 19,62 | 21,28 | 18,54 | 18,58 | -17,90% | 333.806,00 |
| 29.10.2024 | 22,41 | 22,78 | 22,41 | 22,63 | 0,04% | 130.684,00 |
| 28.10.2024 | 22,46 | 22,86 | 22,46 | 22,62 | 1,25% | 130.489,00 |
| 25.10.2024 | 22,38 | 22,67 | 22,18 | 22,34 | 0,54% | 123.980,00 |
| 24.10.2024 | 22,48 | 22,81 | 22,21 | 22,22 | -0,67% | 151.362,00 |
| 23.10.2024 | 22,30 | 22,38 | 22,00 | 22,37 | -0,58% | 138.313,00 |
| 22.10.2024 | 22,79 | 22,79 | 22,45 | 22,50 | -1,62% | 143.312,00 |
| 21.10.2024 | 23,35 | 23,49 | 22,85 | 22,87 | -1,93% | 128.877,00 |
| 18.10.2024 | 23,65 | 23,68 | 23,14 | 23,32 | -1,23% | 159.654,00 |
| 17.10.2024 | 23,00 | 23,65 | 22,94 | 23,61 | 3,01% | 291.963,00 |
| 16.10.2024 | 22,86 | 23,17 | 22,75 | 22,92 | 0,53% | 122.479,00 |