16,080$
-2,78%
Echtzeit-Aktienkurs Avanos Medical Inc.
Bid:
Ask:
Aktienkurse zur Avanos Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.10.2024 | 22,74 | 23,06 | 22,74 | 22,80 | 0,66% | 162.523,00 |
| 14.10.2024 | 22,53 | 22,75 | 22,53 | 22,65 | 0,35% | 115.284,00 |
| 11.10.2024 | 22,13 | 22,59 | 22,13 | 22,57 | 1,76% | 178.186,00 |
| 10.10.2024 | 22,28 | 22,28 | 22,04 | 22,18 | -1,25% | 164.729,00 |
| 09.10.2024 | 22,39 | 22,54 | 22,23 | 22,46 | 0,31% | 162.193,00 |
| 08.10.2024 | 22,42 | 22,56 | 22,18 | 22,39 | -0,84% | 140.727,00 |
| 07.10.2024 | 23,09 | 23,17 | 22,47 | 22,58 | -2,71% | 215.248,00 |
| 04.10.2024 | 23,33 | 23,48 | 23,09 | 23,21 | 0,83% | 166.471,00 |
| 03.10.2024 | 23,20 | 23,23 | 22,83 | 23,02 | -1,03% | 138.882,00 |
| 02.10.2024 | 23,44 | 23,61 | 23,13 | 23,26 | -1,32% | 163.823,00 |
| 01.10.2024 | 24,05 | 24,05 | 23,50 | 23,57 | -1,91% | 210.366,00 |
| 30.09.2024 | 23,89 | 24,23 | 23,78 | 24,03 | 1,09% | 335.434,00 |
| 27.09.2024 | 23,72 | 24,10 | 23,57 | 23,77 | 1,19% | 153.336,00 |
| 26.09.2024 | 23,70 | 23,87 | 23,39 | 23,49 | 0,38% | 156.171,00 |
| 25.09.2024 | 23,73 | 23,75 | 23,24 | 23,40 | -1,39% | 225.058,00 |
| 24.09.2024 | 23,74 | 24,03 | 23,68 | 23,73 | 0,08% | 226.029,00 |
| 23.09.2024 | 24,17 | 24,39 | 23,71 | 23,71 | -1,78% | 142.469,00 |
| 20.09.2024 | 24,42 | 25,36 | 24,02 | 24,14 | -2,23% | 956.601,00 |
| 19.09.2024 | 24,73 | 24,73 | 24,35 | 24,69 | 1,98% | 171.297,00 |
| 18.09.2024 | 24,12 | 24,95 | 23,98 | 24,21 | 0,25% | 211.271,00 |
| 17.09.2024 | 24,47 | 24,89 | 24,14 | 24,15 | -0,21% | 288.684,00 |
| 16.09.2024 | 24,06 | 24,29 | 23,78 | 24,20 | 0,83% | 214.516,00 |
| 13.09.2024 | 23,78 | 24,06 | 23,53 | 24,00 | 1,95% | 153.231,00 |
| 12.09.2024 | 23,67 | 23,68 | 23,37 | 23,54 | 0,13% | 107.211,00 |
| 11.09.2024 | 23,71 | 23,71 | 23,14 | 23,51 | -1,67% | 136.678,00 |
| 10.09.2024 | 23,99 | 24,12 | 23,70 | 23,91 | 0,00% | 225.766,00 |
| 09.09.2024 | 23,67 | 24,25 | 23,35 | 23,91 | 0,80% | 283.889,00 |
| 06.09.2024 | 24,14 | 24,24 | 23,56 | 23,72 | -1,70% | 125.905,00 |
| 05.09.2024 | 24,07 | 24,28 | 23,90 | 24,13 | 0,92% | 203.276,00 |
| 04.09.2024 | 24,18 | 24,54 | 23,87 | 23,91 | -0,71% | 311.276,00 |
| 03.09.2024 | 24,15 | 24,35 | 23,91 | 24,08 | -0,58% | 186.229,00 |
| 30.08.2024 | 24,24 | 24,44 | 23,84 | 24,22 | 0,33% | 204.848,00 |
| 29.08.2024 | 24,33 | 24,42 | 23,95 | 24,14 | 0,17% | 155.480,00 |
| 28.08.2024 | 23,76 | 24,53 | 23,76 | 24,10 | 1,09% | 222.480,00 |
| 27.08.2024 | 23,60 | 23,88 | 23,46 | 23,84 | 0,72% | 135.366,00 |
| 26.08.2024 | 23,90 | 23,94 | 23,42 | 23,67 | 0,17% | 202.640,00 |
| 23.08.2024 | 23,38 | 23,95 | 23,25 | 23,63 | 1,81% | 169.618,00 |
| 22.08.2024 | 23,27 | 23,27 | 22,90 | 23,21 | 0,00% | 149.002,00 |
| 21.08.2024 | 23,22 | 23,39 | 23,01 | 23,21 | 0,39% | 172.117,00 |
| 20.08.2024 | 23,44 | 23,51 | 23,10 | 23,12 | -1,95% | 139.122,00 |
| 19.08.2024 | 23,25 | 23,71 | 23,13 | 23,58 | 1,07% | 220.772,00 |
| 16.08.2024 | 23,06 | 23,46 | 22,86 | 23,33 | 1,08% | 163.583,00 |
| 15.08.2024 | 23,05 | 23,29 | 22,90 | 23,08 | 2,44% | 173.472,00 |
| 14.08.2024 | 22,58 | 22,65 | 22,19 | 22,53 | -0,18% | 182.188,00 |
| 13.08.2024 | 22,48 | 22,74 | 22,22 | 22,57 | 0,89% | 171.849,00 |
| 12.08.2024 | 22,81 | 22,99 | 22,14 | 22,37 | -0,67% | 154.841,00 |
| 09.08.2024 | 22,97 | 22,97 | 22,26 | 22,52 | -2,17% | 155.225,00 |
| 08.08.2024 | 22,67 | 23,03 | 22,40 | 23,02 | 2,36% | 256.559,00 |
| 07.08.2024 | 23,10 | 23,15 | 22,22 | 22,49 | -1,96% | 221.009,00 |
| 06.08.2024 | 22,85 | 23,14 | 22,71 | 22,94 | -0,04% | 198.851,00 |
| 05.08.2024 | 23,62 | 23,62 | 22,58 | 22,95 | -4,41% | 247.224,00 |
| 02.08.2024 | 22,97 | 24,08 | 22,97 | 24,01 | 1,09% | 346.661,00 |
| 01.08.2024 | 23,88 | 24,05 | 23,15 | 23,75 | -0,71% | 281.435,00 |
| 31.07.2024 | 23,45 | 24,77 | 22,84 | 23,92 | 4,18% | 274.577,00 |