11,050€
0,45%
Echtzeit-Aktienkurs Avanos Medical Inc.
Bid:
Ask:
Aktienkurse zur Avanos Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 11,10 | 11,20 | 10,90 | 10,95 | -0,90% | - |
| 26.01.2026 | 11,00 | 11,15 | 10,70 | 11,05 | -0,45% | - |
| 23.01.2026 | 11,15 | 11,20 | 10,95 | 11,10 | 0,00% | - |
| 22.01.2026 | 11,00 | 11,35 | 10,95 | 11,10 | 2,30% | - |
| 21.01.2026 | 10,55 | 11,05 | 10,50 | 10,85 | 2,84% | - |
| 20.01.2026 | 10,45 | 10,65 | 10,35 | 10,55 | 0,48% | - |
| 19.01.2026 | 10,50 | 10,60 | 10,50 | 10,50 | -1,41% | - |
| 16.01.2026 | 10,65 | 10,70 | 10,45 | 10,65 | 0,00% | - |
| 15.01.2026 | 10,20 | 10,65 | 10,10 | 10,65 | 3,90% | - |
| 14.01.2026 | 9,78 | 10,25 | 9,73 | 10,25 | 4,59% | - |
| 13.01.2026 | 10,30 | 10,35 | 9,80 | 9,80 | -4,39% | - |
| 12.01.2026 | 10,50 | 10,60 | 10,15 | 10,25 | -2,84% | - |
| 09.01.2026 | 10,50 | 10,65 | 10,20 | 10,55 | 0,96% | - |
| 08.01.2026 | 9,98 | 10,55 | 9,95 | 10,45 | 3,98% | - |
| 07.01.2026 | 10,00 | 10,10 | 9,83 | 10,05 | 0,00% | - |
| 06.01.2026 | 9,63 | 10,05 | 9,58 | 10,05 | 3,61% | - |
| 05.01.2026 | 9,58 | 9,83 | 9,48 | 9,70 | 2,11% | - |
| 02.01.2026 | 9,58 | 9,68 | 9,43 | 9,50 | -0,52% | - |
| 30.12.2025 | 9,63 | 9,63 | 9,55 | 9,55 | -0,78% | - |
| 29.12.2025 | 9,68 | 9,80 | 9,58 | 9,63 | -0,26% | - |
| 23.12.2025 | 9,70 | 9,75 | 9,58 | 9,65 | 0,00% | - |
| 22.12.2025 | 9,95 | 10,00 | 9,65 | 9,65 | -4,93% | - |
| 19.12.2025 | 10,20 | 10,20 | 10,15 | 10,15 | 0,00% | - |
| 18.12.2025 | 9,98 | 10,15 | 9,90 | 10,15 | 1,75% | - |
| 17.12.2025 | 9,98 | 10,15 | 9,78 | 9,98 | -0,75% | - |
| 15.12.2025 | 10,05 | 10,08 | 10,05 | 10,05 | 0,75% | - |
| 12.12.2025 | 10,13 | 10,15 | 9,90 | 9,98 | 0,25% | - |
| 11.12.2025 | 9,98 | 9,98 | 9,95 | 9,95 | 0,00% | - |
| 10.12.2025 | 9,75 | 10,08 | 9,70 | 9,95 | 1,79% | - |
| 09.12.2025 | 9,65 | 10,13 | 9,63 | 9,78 | 0,77% | - |
| 08.12.2025 | 9,70 | 9,95 | 9,63 | 9,70 | 1,57% | - |
| 05.12.2025 | 9,55 | 10,10 | 9,53 | 9,55 | -0,52% | - |
| 04.12.2025 | 9,70 | 9,73 | 9,55 | 9,60 | -0,78% | - |
| 03.12.2025 | 9,78 | 9,83 | 9,65 | 9,68 | 0,26% | - |
| 02.12.2025 | 9,98 | 10,05 | 9,65 | 9,65 | -3,02% | - |
| 01.12.2025 | 10,03 | 10,25 | 9,93 | 9,95 | 0,51% | - |
| 28.11.2025 | 10,25 | 10,43 | 9,70 | 9,90 | -2,94% | - |
| 27.11.2025 | 10,25 | 10,25 | 10,20 | 10,20 | -1,45% | - |
| 26.11.2025 | 10,35 | 10,35 | 10,15 | 10,35 | 0,49% | - |
| 25.11.2025 | 10,40 | 10,65 | 10,30 | 10,30 | -0,48% | - |
| 24.11.2025 | 9,93 | 10,40 | 9,80 | 10,35 | 4,81% | - |
| 21.11.2025 | 9,45 | 9,95 | 9,43 | 9,88 | 2,60% | - |
| 20.11.2025 | 9,78 | 10,03 | 9,60 | 9,63 | -1,28% | - |
| 19.11.2025 | 9,68 | 9,83 | 9,55 | 9,75 | 1,83% | - |
| 18.11.2025 | 9,55 | 9,75 | 9,43 | 9,58 | -1,03% | - |
| 17.11.2025 | 9,85 | 9,88 | 9,65 | 9,68 | 0,26% | - |
| 14.11.2025 | 10,08 | 10,18 | 9,65 | 9,65 | -4,93% | - |
| 13.11.2025 | 9,85 | 10,20 | 9,85 | 10,15 | 0,50% | - |
| 12.11.2025 | 10,08 | 10,25 | 9,90 | 10,10 | 2,54% | - |
| 11.11.2025 | 9,93 | 10,13 | 9,78 | 9,85 | 1,03% | - |
| 10.11.2025 | 9,73 | 10,05 | 9,70 | 9,75 | -0,51% | - |
| 07.11.2025 | 9,75 | 9,90 | 9,53 | 9,80 | 2,08% | - |
| 06.11.2025 | 9,25 | 10,03 | 9,23 | 9,60 | 1,32% | - |
| 05.11.2025 | 9,83 | 10,85 | 9,43 | 9,48 | -4,53% | - |
| 04.11.2025 | 9,60 | 9,95 | 9,58 | 9,93 | 4,47% | - |
| 03.11.2025 | 9,63 | 9,75 | 9,50 | 9,50 | 0,00% | - |
| 31.10.2025 | 9,60 | 9,90 | 9,50 | 9,50 | -3,55% | - |
| 30.10.2025 | 9,85 | 9,88 | 9,83 | 9,85 | -1,25% | - |
| 29.10.2025 | 9,95 | 9,98 | 9,83 | 9,98 | 1,79% | - |
| 28.10.2025 | 10,08 | 10,15 | 9,80 | 9,80 | -3,21% | - |
| 27.10.2025 | 10,25 | 10,45 | 10,05 | 10,13 | 0,75% | - |
| 24.10.2025 | 10,20 | 10,25 | 9,85 | 10,05 | -0,50% | - |
| 23.10.2025 | 10,20 | 10,23 | 10,10 | 10,10 | 0,50% | - |
| 22.10.2025 | 10,05 | 10,15 | 9,95 | 10,05 | -0,74% | - |
| 21.10.2025 | 10,13 | 10,15 | 10,08 | 10,13 | -0,25% | - |
| 20.10.2025 | 9,88 | 10,25 | 9,80 | 10,15 | 2,78% | - |
| 17.10.2025 | 9,70 | 9,95 | 9,63 | 9,88 | 0,77% | - |
| 16.10.2025 | 9,73 | 9,90 | 9,68 | 9,80 | 3,16% | - |
| 15.10.2025 | 9,53 | 9,78 | 9,45 | 9,50 | 2,15% | - |
| 14.10.2025 | 9,30 | 9,53 | 9,23 | 9,30 | 0,00% | - |
| 13.10.2025 | 9,35 | 9,50 | 9,28 | 9,30 | 2,76% | - |
| 10.10.2025 | 9,75 | 9,80 | 9,05 | 9,05 | -6,94% | - |
| 09.10.2025 | 9,83 | 9,93 | 9,70 | 9,73 | 1,30% | - |
| 08.10.2025 | 9,75 | 9,88 | 9,60 | 9,60 | -1,54% | - |
| 07.10.2025 | 9,93 | 9,98 | 9,73 | 9,75 | -1,27% | - |
| 06.10.2025 | 10,15 | 10,20 | 9,83 | 9,88 | -0,25% | - |
| 03.10.2025 | 9,70 | 10,20 | 9,68 | 9,90 | 1,80% | - |
| 02.10.2025 | 9,78 | 9,80 | 9,63 | 9,73 | 0,78% | - |
| 01.10.2025 | 9,75 | 9,98 | 9,53 | 9,65 | -0,77% | - |
| 30.09.2025 | 9,85 | 9,93 | 9,68 | 9,73 | -1,52% | - |
| 29.09.2025 | 10,13 | 10,15 | 9,85 | 9,88 | -1,50% | - |
| 26.09.2025 | 9,88 | 10,10 | 9,88 | 10,03 | 2,30% | - |
| 25.09.2025 | 10,35 | 10,35 | 9,73 | 9,80 | -4,39% | - |
| 24.09.2025 | 10,15 | 10,45 | 10,15 | 10,25 | 0,49% | - |
| 23.09.2025 | 10,25 | 10,45 | 10,15 | 10,20 | 0,00% | - |
| 22.09.2025 | 10,15 | 10,45 | 10,05 | 10,20 | -0,49% | - |
| 19.09.2025 | 10,50 | 10,50 | 10,25 | 10,25 | 0,00% | - |
| 18.09.2025 | 10,08 | 10,30 | 10,08 | 10,25 | 1,23% | - |
| 17.09.2025 | 10,08 | 10,20 | 10,00 | 10,13 | -1,70% | - |
| 16.09.2025 | 10,40 | 10,45 | 10,15 | 10,30 | -2,37% | - |
| 15.09.2025 | 10,45 | 10,65 | 10,40 | 10,55 | 2,93% | - |
| 11.09.2025 | 10,25 | 10,30 | 10,25 | 10,25 | -0,97% | - |
| 10.09.2025 | 10,60 | 10,70 | 10,35 | 10,35 | -2,36% | - |
| 09.09.2025 | 10,60 | 10,70 | 10,50 | 10,60 | 1,92% | - |
| 08.09.2025 | 10,85 | 11,00 | 10,40 | 10,40 | -4,15% | - |
| 05.09.2025 | 10,80 | 11,10 | 10,75 | 10,85 | 0,00% | - |
| 04.09.2025 | 10,60 | 10,95 | 10,45 | 10,85 | 2,36% | - |
| 03.09.2025 | 10,25 | 10,65 | 10,15 | 10,60 | 3,41% | - |
| 02.09.2025 | 10,20 | 10,35 | 10,13 | 10,25 | 0,99% | - |
| 01.09.2025 | 10,15 | 10,20 | 10,15 | 10,15 | -0,49% | - |