9,050€
3,43%
Echtzeit-Aktienkurs Avanos Medical Inc.
Bid:
Ask:
Aktienkurse zur Avanos Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 9,25 | 9,33 | 9,10 | 9,28 | 1,09% | - |
| 07.08.2025 | 8,85 | 9,28 | 8,83 | 9,18 | 3,38% | - |
| 06.08.2025 | 8,63 | 8,88 | 8,23 | 8,88 | 2,90% | - |
| 05.08.2025 | 9,83 | 10,10 | 8,05 | 8,63 | -11,76% | - |
| 04.08.2025 | 9,55 | 9,85 | 9,50 | 9,78 | 2,89% | - |
| 01.08.2025 | 9,70 | 9,75 | 9,43 | 9,50 | -3,31% | - |
| 31.07.2025 | 10,20 | 10,20 | 9,68 | 9,83 | -4,15% | - |
| 30.07.2025 | 10,25 | 10,55 | 10,15 | 10,25 | 0,00% | - |
| 29.07.2025 | 10,40 | 10,50 | 10,15 | 10,25 | -0,97% | - |
| 28.07.2025 | 10,40 | 10,45 | 10,20 | 10,35 | 0,98% | - |
| 25.07.2025 | 10,20 | 10,25 | 10,05 | 10,25 | 0,99% | - |
| 24.07.2025 | 10,30 | 10,30 | 10,13 | 10,15 | -1,46% | - |
| 23.07.2025 | 10,20 | 10,30 | 10,03 | 10,30 | 2,23% | - |
| 22.07.2025 | 9,75 | 10,15 | 9,73 | 10,08 | 3,33% | - |
| 21.07.2025 | 9,70 | 9,83 | 9,60 | 9,75 | 0,78% | - |
| 18.07.2025 | 10,05 | 10,10 | 9,68 | 9,68 | -3,73% | - |
| 17.07.2025 | 9,85 | 10,13 | 9,83 | 10,05 | 2,03% | - |
| 16.07.2025 | 9,85 | 10,20 | 9,58 | 9,85 | -1,01% | - |
| 15.07.2025 | 10,20 | 10,53 | 9,93 | 9,95 | -0,50% | - |
| 14.07.2025 | 10,15 | 10,35 | 10,00 | 10,00 | -2,44% | - |
| 11.07.2025 | 10,40 | 10,60 | 10,20 | 10,25 | -1,91% | - |
| 10.07.2025 | 10,40 | 10,70 | 10,40 | 10,45 | 0,00% | - |
| 09.07.2025 | 10,50 | 10,60 | 10,25 | 10,45 | -0,48% | - |
| 08.07.2025 | 10,15 | 10,55 | 10,10 | 10,50 | 3,70% | - |
| 07.07.2025 | 10,40 | 10,60 | 9,98 | 10,13 | -2,17% | - |
| 04.07.2025 | 10,40 | 10,45 | 10,35 | 10,35 | -1,90% | - |
| 03.07.2025 | 10,55 | 10,70 | 10,40 | 10,55 | 0,96% | - |
| 02.07.2025 | 10,70 | 10,75 | 10,45 | 10,45 | -1,42% | - |
| 01.07.2025 | 10,30 | 10,90 | 10,20 | 10,60 | 2,42% | - |
| 30.06.2025 | 10,50 | 10,75 | 10,35 | 10,35 | -0,96% | - |
| 27.06.2025 | 10,30 | 10,50 | 10,25 | 10,45 | 0,48% | - |
| 26.06.2025 | 10,55 | 10,55 | 10,25 | 10,40 | -1,42% | - |
| 25.06.2025 | 10,50 | 10,70 | 10,50 | 10,55 | -0,94% | - |
| 24.06.2025 | 10,55 | 10,70 | 10,45 | 10,65 | 1,91% | - |
| 23.06.2025 | 10,30 | 10,90 | 10,20 | 10,45 | -0,95% | - |
| 20.06.2025 | 10,30 | 10,70 | 10,30 | 10,55 | 1,93% | - |
| 19.06.2025 | 10,50 | 10,55 | 10,35 | 10,35 | -1,90% | - |
| 18.06.2025 | 10,55 | 10,70 | 10,50 | 10,55 | 0,00% | - |
| 17.06.2025 | 10,50 | 10,75 | 10,40 | 10,55 | 0,00% | - |
| 16.06.2025 | 10,55 | 10,65 | 10,40 | 10,55 | 0,96% | - |
| 13.06.2025 | 10,45 | 10,75 | 10,45 | 10,45 | -1,88% | - |
| 12.06.2025 | 10,60 | 10,70 | 10,45 | 10,65 | -0,93% | - |
| 11.06.2025 | 11,30 | 11,45 | 10,65 | 10,75 | -4,87% | - |
| 10.06.2025 | 11,10 | 11,40 | 11,00 | 11,30 | 2,26% | - |
| 09.06.2025 | 10,95 | 11,10 | 10,85 | 11,05 | 0,91% | - |
| 06.06.2025 | 10,85 | 11,10 | 10,85 | 10,95 | 1,86% | - |
| 05.06.2025 | 10,95 | 10,95 | 10,70 | 10,75 | -1,38% | - |
| 04.06.2025 | 10,80 | 11,00 | 10,80 | 10,90 | -0,46% | - |
| 03.06.2025 | 10,50 | 10,95 | 10,45 | 10,95 | 3,79% | - |
| 02.06.2025 | 10,95 | 11,20 | 10,55 | 10,55 | -4,52% | - |
| 30.05.2025 | 11,10 | 11,15 | 11,00 | 11,05 | -0,45% | - |
| 29.05.2025 | 11,20 | 11,20 | 10,90 | 11,10 | 0,91% | - |
| 28.05.2025 | 11,30 | 11,40 | 11,00 | 11,00 | -2,65% | - |
| 27.05.2025 | 10,70 | 11,30 | 10,70 | 11,30 | 3,67% | - |
| 26.05.2025 | 10,85 | 10,95 | 10,85 | 10,90 | 0,46% | - |
| 23.05.2025 | 11,00 | 11,05 | 10,65 | 10,85 | -1,81% | - |
| 22.05.2025 | 11,00 | 11,25 | 10,95 | 11,05 | -1,34% | - |
| 21.05.2025 | 11,50 | 11,50 | 11,15 | 11,20 | -3,45% | - |
| 20.05.2025 | 11,50 | 11,85 | 11,45 | 11,60 | 0,43% | - |
| 19.05.2025 | 11,65 | 11,65 | 11,25 | 11,55 | -1,70% | - |
| 16.05.2025 | 11,35 | 11,75 | 11,25 | 11,75 | 3,07% | - |
| 15.05.2025 | 10,80 | 11,40 | 10,80 | 11,40 | 5,07% | - |
| 14.05.2025 | 11,20 | 11,50 | 10,85 | 10,85 | -4,41% | - |
| 13.05.2025 | 11,70 | 12,00 | 11,35 | 11,35 | -3,81% | - |
| 12.05.2025 | 11,45 | 11,95 | 11,45 | 11,80 | 4,89% | - |
| 09.05.2025 | 11,20 | 11,40 | 11,10 | 11,25 | 0,45% | - |
| 08.05.2025 | 11,20 | 11,40 | 10,90 | 11,20 | 0,90% | - |
| 07.05.2025 | 11,40 | 11,50 | 11,00 | 11,10 | -1,77% | - |
| 06.05.2025 | 10,75 | 11,70 | 10,65 | 11,30 | 5,12% | - |
| 05.05.2025 | 10,60 | 11,00 | 10,60 | 10,75 | -0,92% | - |
| 02.05.2025 | 11,00 | 11,05 | 10,75 | 10,85 | -1,81% | - |
| 30.04.2025 | 11,15 | 11,20 | 10,90 | 11,05 | -0,90% | - |
| 29.04.2025 | 11,15 | 11,30 | 10,90 | 11,15 | 0,45% | - |
| 28.04.2025 | 10,75 | 11,10 | 10,75 | 11,10 | 2,30% | - |
| 25.04.2025 | 11,05 | 11,05 | 10,70 | 10,85 | -1,36% | - |
| 24.04.2025 | 10,95 | 11,00 | 10,75 | 11,00 | 0,46% | - |
| 23.04.2025 | 10,80 | 11,30 | 10,80 | 10,95 | 1,86% | - |
| 22.04.2025 | 10,50 | 10,80 | 10,40 | 10,75 | -1,83% | - |
| 17.04.2025 | 10,70 | 10,95 | 10,55 | 10,95 | 3,30% | - |
| 16.04.2025 | 10,50 | 10,85 | 10,45 | 10,60 | -0,47% | - |
| 15.04.2025 | 10,90 | 11,10 | 10,55 | 10,65 | -2,74% | - |
| 14.04.2025 | 11,00 | 11,25 | 10,80 | 10,95 | -0,45% | - |
| 11.04.2025 | 11,20 | 11,20 | 10,75 | 11,00 | -0,90% | - |
| 10.04.2025 | 12,00 | 12,00 | 10,85 | 11,10 | -8,26% | - |
| 09.04.2025 | 11,05 | 12,20 | 10,75 | 12,10 | 7,08% | - |
| 08.04.2025 | 11,70 | 12,30 | 11,20 | 11,30 | -4,64% | - |
| 07.04.2025 | 11,85 | 12,35 | 11,40 | 11,85 | -3,66% | - |
| 04.04.2025 | 12,65 | 12,70 | 12,05 | 12,30 | -3,15% | - |
| 03.04.2025 | 12,80 | 13,00 | 12,40 | 12,70 | -5,22% | - |
| 02.04.2025 | 13,25 | 13,40 | 13,10 | 13,40 | 0,75% | - |
| 01.04.2025 | 13,20 | 13,30 | 13,05 | 13,30 | 0,38% | - |
| 31.03.2025 | 12,60 | 13,35 | 12,60 | 13,25 | 0,76% | - |
| 28.03.2025 | 13,10 | 13,50 | 12,45 | 13,15 | -1,13% | - |
| 27.03.2025 | 13,20 | 13,90 | 13,05 | 13,30 | -2,21% | - |
| 26.03.2025 | 13,10 | 14,05 | 13,05 | 13,60 | -1,81% | - |
| 25.03.2025 | 13,10 | 13,85 | 13,00 | 13,85 | 3,75% | - |
| 24.03.2025 | 13,60 | 14,00 | 13,30 | 13,35 | -1,84% | - |
| 21.03.2025 | 13,40 | 13,80 | 13,40 | 13,60 | -1,45% | - |
| 20.03.2025 | 13,65 | 14,00 | 13,50 | 13,80 | 0,00% | - |
| 19.03.2025 | 13,40 | 14,00 | 13,30 | 13,80 | -0,36% | - |