11,050€
0,45%
Echtzeit-Aktienkurs Avanos Medical Inc.
Bid:
Ask:
Aktienkurse zur Avanos Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2026 | 11,10 | 11,10 | 11,00 | 11,00 | -0,45% | - |
| 23.01.2026 | 11,15 | 11,20 | 10,95 | 11,05 | 0,45% | 1.406,00 |
| 22.01.2026 | 10,90 | 11,00 | 10,90 | 11,00 | 5,26% | - |
| 20.01.2026 | 10,50 | 10,50 | 10,45 | 10,45 | -1,88% | - |
| 16.01.2026 | 10,60 | 10,65 | 10,60 | 10,65 | 3,40% | - |
| 15.01.2026 | 10,20 | 10,30 | 10,20 | 10,30 | 3,78% | - |
| 14.01.2026 | 9,80 | 9,98 | 9,75 | 9,93 | 0,76% | - |
| 13.01.2026 | 10,30 | 10,30 | 9,83 | 9,85 | -7,08% | - |
| 12.01.2026 | 10,65 | 10,65 | 10,50 | 10,60 | 6,27% | - |
| 08.01.2026 | 10,00 | 10,00 | 9,98 | 9,98 | -0,25% | - |
| 07.01.2026 | 10,05 | 10,05 | 10,00 | 10,00 | 0,76% | - |
| 06.01.2026 | 9,63 | 10,05 | 9,58 | 9,93 | 3,66% | - |
| 05.01.2026 | 9,58 | 9,63 | 9,55 | 9,58 | 0,79% | - |
| 02.01.2026 | 9,58 | 9,65 | 9,50 | 9,50 | -1,04% | - |
| 30.12.2025 | 9,63 | 9,63 | 9,43 | 9,60 | -0,52% | - |
| 29.12.2025 | 9,70 | 9,70 | 9,65 | 9,65 | 0,52% | - |
| 23.12.2025 | 9,73 | 9,75 | 9,58 | 9,60 | -3,76% | - |
| 22.12.2025 | 9,98 | 10,00 | 9,98 | 9,98 | -2,21% | - |
| 19.12.2025 | 10,15 | 10,20 | 10,15 | 10,20 | 3,03% | - |
| 18.12.2025 | 9,93 | 9,93 | 9,90 | 9,90 | -0,75% | - |
| 17.12.2025 | 10,10 | 10,15 | 9,88 | 9,98 | -0,99% | - |
| 16.12.2025 | 10,10 | 10,10 | 10,08 | 10,08 | -0,25% | - |
| 12.12.2025 | 10,08 | 10,10 | 10,08 | 10,10 | 2,02% | - |
| 11.12.2025 | 9,98 | 9,98 | 9,90 | 9,90 | 1,28% | - |
| 10.12.2025 | 9,80 | 9,80 | 9,78 | 9,78 | 1,30% | - |
| 08.12.2025 | 9,65 | 9,68 | 9,58 | 9,65 | 1,05% | - |
| 05.12.2025 | 9,58 | 9,58 | 9,55 | 9,55 | -1,80% | - |
| 04.12.2025 | 9,68 | 9,73 | 9,68 | 9,73 | -0,51% | - |
| 03.12.2025 | 9,78 | 9,78 | 9,78 | 9,78 | -2,25% | - |
| 02.12.2025 | 9,98 | 10,00 | 9,90 | 10,00 | 0,00% | - |
| 01.12.2025 | 10,15 | 10,15 | 10,00 | 10,00 | -1,96% | - |
| 27.11.2025 | 10,30 | 10,30 | 10,20 | 10,20 | -1,92% | - |
| 26.11.2025 | 10,40 | 10,40 | 10,30 | 10,40 | -1,42% | - |
| 25.11.2025 | 10,40 | 10,70 | 10,30 | 10,55 | 0,96% | - |
| 24.11.2025 | 9,88 | 10,45 | 9,83 | 10,45 | 8,57% | - |
| 21.11.2025 | 9,48 | 9,68 | 9,43 | 9,63 | -2,04% | - |
| 20.11.2025 | 9,75 | 9,83 | 9,75 | 9,83 | 0,77% | - |
| 19.11.2025 | 9,68 | 9,78 | 9,55 | 9,75 | 1,83% | - |
| 18.11.2025 | 9,58 | 9,75 | 9,43 | 9,58 | -1,54% | - |
| 17.11.2025 | 9,80 | 9,85 | 9,65 | 9,73 | -3,47% | - |
| 14.11.2025 | 10,10 | 10,10 | 10,08 | 10,08 | -1,23% | - |
| 13.11.2025 | 10,15 | 10,20 | 10,15 | 10,20 | 3,03% | - |
| 11.11.2025 | 9,90 | 9,93 | 9,78 | 9,90 | 2,06% | - |
| 10.11.2025 | 9,70 | 9,73 | 9,70 | 9,70 | 0,00% | - |
| 07.11.2025 | 9,73 | 9,75 | 9,70 | 9,70 | -0,77% | - |
| 06.11.2025 | 9,28 | 9,88 | 9,25 | 9,78 | 2,62% | - |
| 05.11.2025 | 9,83 | 11,10 | 9,43 | 9,53 | -1,55% | - |
| 04.11.2025 | 9,73 | 9,73 | 9,63 | 9,68 | 0,52% | - |
| 03.11.2025 | 9,58 | 9,63 | 9,58 | 9,63 | -0,26% | - |
| 31.10.2025 | 9,63 | 9,75 | 9,43 | 9,65 | -1,53% | - |
| 30.10.2025 | 9,83 | 9,93 | 9,68 | 9,80 | -0,25% | - |
| 29.10.2025 | 9,93 | 10,00 | 9,73 | 9,83 | -2,00% | - |
| 28.10.2025 | 10,08 | 10,08 | 10,03 | 10,03 | -0,74% | - |
| 27.10.2025 | 10,10 | 10,45 | 10,05 | 10,10 | -0,98% | - |
| 23.10.2025 | 10,20 | 10,23 | 10,20 | 10,20 | 2,26% | - |
| 22.10.2025 | 10,00 | 10,00 | 9,98 | 9,98 | -1,72% | - |
| 20.10.2025 | 9,83 | 10,25 | 9,83 | 10,15 | 4,37% | - |
| 17.10.2025 | 9,80 | 9,83 | 9,65 | 9,73 | 0,26% | - |
| 16.10.2025 | 9,70 | 9,83 | 9,68 | 9,70 | 1,31% | - |
| 15.10.2025 | 9,48 | 9,65 | 9,45 | 9,58 | 2,96% | - |
| 14.10.2025 | 9,38 | 9,38 | 9,30 | 9,30 | -1,33% | - |
| 13.10.2025 | 9,20 | 9,48 | 9,20 | 9,43 | -3,08% | - |
| 10.10.2025 | 9,73 | 9,75 | 9,73 | 9,73 | -0,26% | - |
| 08.10.2025 | 9,70 | 9,75 | 9,70 | 9,75 | -1,02% | - |
| 07.10.2025 | 9,90 | 10,00 | 9,83 | 9,85 | -2,23% | - |
| 06.10.2025 | 10,05 | 10,08 | 10,05 | 10,08 | -0,74% | - |
| 03.10.2025 | 9,68 | 10,25 | 9,63 | 10,15 | 4,37% | - |
| 02.10.2025 | 9,75 | 9,83 | 9,63 | 9,73 | -0,51% | - |
| 01.10.2025 | 9,85 | 9,85 | 9,78 | 9,78 | 0,26% | - |
| 30.09.2025 | 9,85 | 9,90 | 9,68 | 9,75 | -1,27% | - |
| 29.09.2025 | 10,08 | 10,20 | 9,83 | 9,88 | 0,00% | - |
| 26.09.2025 | 9,90 | 9,90 | 9,88 | 9,88 | -1,74% | - |
| 25.09.2025 | 10,30 | 10,35 | 10,05 | 10,05 | -1,47% | - |
| 24.09.2025 | 10,20 | 10,20 | 10,10 | 10,20 | -0,97% | - |
| 23.09.2025 | 10,08 | 10,30 | 10,08 | 10,30 | -0,96% | - |
| 19.09.2025 | 10,40 | 10,60 | 10,30 | 10,40 | 3,48% | - |
| 18.09.2025 | 10,08 | 10,08 | 10,05 | 10,05 | 0,00% | - |
| 17.09.2025 | 10,00 | 10,08 | 10,00 | 10,05 | -3,37% | - |
| 16.09.2025 | 10,50 | 10,50 | 10,40 | 10,40 | -0,48% | - |
| 15.09.2025 | 10,40 | 10,60 | 10,40 | 10,45 | 0,00% | - |
| 12.09.2025 | 10,60 | 10,60 | 10,45 | 10,45 | 0,48% | - |
| 11.09.2025 | 10,30 | 10,40 | 10,30 | 10,40 | -0,95% | - |
| 10.09.2025 | 10,60 | 10,60 | 10,50 | 10,50 | -0,47% | - |
| 09.09.2025 | 10,60 | 10,60 | 10,55 | 10,55 | -3,21% | - |
| 08.09.2025 | 10,90 | 10,90 | 10,85 | 10,90 | 0,93% | - |
| 05.09.2025 | 10,90 | 11,05 | 10,70 | 10,80 | -1,37% | - |
| 04.09.2025 | 10,60 | 10,95 | 10,45 | 10,95 | 3,79% | 554,00 |
| 03.09.2025 | 10,25 | 10,65 | 10,15 | 10,55 | 1,93% | - |
| 02.09.2025 | 10,20 | 10,35 | 10,08 | 10,35 | 0,98% | - |
| 29.08.2025 | 10,20 | 10,30 | 10,03 | 10,25 | 1,99% | - |
| 28.08.2025 | 10,20 | 10,30 | 9,98 | 10,05 | -0,99% | - |
| 27.08.2025 | 9,98 | 10,20 | 9,88 | 10,15 | 2,78% | - |
| 26.08.2025 | 9,98 | 10,03 | 9,78 | 9,88 | -0,75% | - |
| 25.08.2025 | 10,00 | 10,15 | 9,75 | 9,95 | 0,00% | - |
| 22.08.2025 | 9,63 | 10,03 | 9,63 | 9,95 | 3,65% | - |
| 21.08.2025 | 9,78 | 9,78 | 9,58 | 9,60 | -1,79% | - |
| 20.08.2025 | 9,80 | 9,95 | 9,70 | 9,78 | -0,76% | - |
| 19.08.2025 | 9,65 | 9,88 | 9,58 | 9,85 | 2,87% | - |
| 18.08.2025 | 9,58 | 9,95 | 9,58 | 9,58 | 0,52% | - |
| 15.08.2025 | 9,43 | 9,58 | 9,13 | 9,53 | 1,33% | - |