15,400€
-3,75%
Echtzeit-Aktienkurs Avanos Medical Inc.
Bid:
Ask:
Aktienkurse zur Avanos Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 16,00 | 16,10 | 15,35 | 15,40 | -3,75% | - |
| 19.12.2024 | 15,60 | 16,05 | 15,45 | 16,00 | 2,56% | - |
| 18.12.2024 | 16,20 | 16,50 | 15,45 | 15,60 | -3,70% | - |
| 17.12.2024 | 16,90 | 17,35 | 16,15 | 16,20 | -3,57% | - |
| 16.12.2024 | 17,20 | 17,30 | 16,75 | 16,80 | -1,75% | - |
| 13.12.2024 | 17,60 | 17,70 | 17,05 | 17,10 | -2,84% | - |
| 12.12.2024 | 17,80 | 17,85 | 17,55 | 17,60 | -1,12% | - |
| 11.12.2024 | 17,75 | 18,00 | 17,65 | 17,80 | 0,56% | - |
| 10.12.2024 | 17,60 | 17,85 | 17,20 | 17,70 | 1,14% | - |
| 09.12.2024 | 17,50 | 17,95 | 17,20 | 17,50 | 0,00% | - |
| 06.12.2024 | 17,80 | 17,95 | 17,35 | 17,50 | -2,23% | - |
| 05.12.2024 | 18,20 | 18,20 | 17,60 | 17,90 | -1,38% | - |
| 04.12.2024 | 18,10 | 18,40 | 17,95 | 18,15 | 0,00% | - |
| 03.12.2024 | 18,70 | 18,70 | 18,00 | 18,15 | -2,94% | - |
| 02.12.2024 | 18,10 | 19,00 | 18,10 | 18,70 | 3,31% | - |
| 29.11.2024 | 18,25 | 18,45 | 17,95 | 18,10 | -0,82% | - |
| 28.11.2024 | 18,10 | 18,25 | 18,10 | 18,25 | 0,83% | - |
| 27.11.2024 | 18,30 | 18,60 | 18,05 | 18,10 | -0,55% | - |
| 26.11.2024 | 18,45 | 18,65 | 18,15 | 18,20 | -1,62% | - |
| 25.11.2024 | 17,80 | 18,55 | 17,65 | 18,50 | 3,93% | - |
| 22.11.2024 | 17,20 | 18,00 | 17,20 | 17,80 | 3,49% | - |
| 21.11.2024 | 16,95 | 17,55 | 16,80 | 17,20 | 1,47% | - |
| 20.11.2024 | 16,80 | 17,55 | 16,40 | 16,95 | 1,19% | - |
| 19.11.2024 | 17,15 | 17,20 | 16,75 | 16,75 | -2,33% | - |
| 18.11.2024 | 17,75 | 17,80 | 16,95 | 17,15 | -3,38% | - |
| 15.11.2024 | 18,20 | 18,50 | 17,75 | 17,75 | -2,47% | - |
| 14.11.2024 | 18,55 | 18,70 | 18,05 | 18,20 | -2,15% | - |
| 13.11.2024 | 18,75 | 19,20 | 18,15 | 18,60 | -1,33% | - |
| 12.11.2024 | 19,45 | 19,70 | 18,75 | 18,85 | -3,08% | - |
| 11.11.2024 | 19,05 | 19,85 | 19,05 | 19,45 | 2,10% | - |
| 08.11.2024 | 18,95 | 19,25 | 18,85 | 19,05 | 0,26% | - |
| 07.11.2024 | 19,55 | 19,60 | 18,85 | 19,00 | -2,56% | - |
| 06.11.2024 | 18,55 | 19,55 | 18,55 | 19,50 | 8,03% | - |
| 05.11.2024 | 17,65 | 18,35 | 16,75 | 18,05 | 2,27% | - |
| 04.11.2024 | 17,20 | 17,95 | 17,10 | 17,65 | 2,32% | - |
| 01.11.2024 | 17,20 | 17,45 | 17,00 | 17,25 | 0,58% | - |
| 31.10.2024 | 17,10 | 17,35 | 16,55 | 17,15 | 0,00% | - |
| 30.10.2024 | 20,90 | 21,00 | 17,05 | 17,15 | -17,94% | - |
| 29.10.2024 | 20,90 | 21,10 | 20,60 | 20,90 | 0,00% | - |
| 28.10.2024 | 20,70 | 21,20 | 20,60 | 20,90 | 0,97% | - |
| 25.10.2024 | 20,50 | 20,90 | 20,50 | 20,70 | 0,98% | - |
| 24.10.2024 | 20,80 | 21,00 | 20,50 | 20,50 | -0,97% | - |
| 23.10.2024 | 20,90 | 20,90 | 20,50 | 20,70 | -0,48% | - |
| 22.10.2024 | 21,10 | 21,20 | 20,70 | 20,80 | -1,89% | - |
| 21.10.2024 | 21,50 | 21,70 | 21,10 | 21,20 | -1,40% | - |
| 18.10.2024 | 21,80 | 21,90 | 21,30 | 21,50 | -0,92% | - |
| 17.10.2024 | 21,30 | 21,90 | 21,00 | 21,70 | 2,84% | - |
| 16.10.2024 | 20,90 | 21,30 | 20,90 | 21,10 | 0,48% | - |
| 15.10.2024 | 20,80 | 21,10 | 20,70 | 21,00 | 0,96% | - |
| 14.10.2024 | 20,60 | 20,90 | 20,60 | 20,80 | 0,97% | - |
| 11.10.2024 | 20,30 | 20,70 | 20,20 | 20,60 | 1,48% | - |
| 10.10.2024 | 20,50 | 20,60 | 20,10 | 20,30 | -0,98% | - |
| 09.10.2024 | 20,40 | 20,70 | 20,30 | 20,50 | 0,49% | - |
| 08.10.2024 | 20,60 | 20,70 | 20,30 | 20,40 | -0,97% | - |
| 07.10.2024 | 21,10 | 21,30 | 20,50 | 20,60 | -2,37% | - |
| 04.10.2024 | 20,90 | 21,30 | 20,80 | 21,10 | 0,96% | - |
| 03.10.2024 | 21,10 | 21,20 | 20,70 | 20,90 | -0,95% | - |
| 02.10.2024 | 21,30 | 21,50 | 20,90 | 21,10 | -0,94% | - |
| 01.10.2024 | 21,60 | 22,00 | 21,30 | 21,30 | -1,39% | - |
| 30.09.2024 | 21,30 | 21,70 | 21,10 | 21,60 | 1,41% | - |
| 27.09.2024 | 21,00 | 21,50 | 21,00 | 21,30 | 1,43% | - |
| 26.09.2024 | 21,00 | 21,50 | 20,90 | 21,00 | 0,00% | - |
| 25.09.2024 | 21,20 | 21,30 | 20,90 | 21,00 | -0,94% | - |
| 24.09.2024 | 21,30 | 21,50 | 21,10 | 21,20 | -0,93% | - |
| 23.09.2024 | 21,60 | 21,90 | 21,30 | 21,40 | -0,93% | - |
| 20.09.2024 | 22,10 | 22,70 | 21,50 | 21,60 | -2,26% | - |
| 19.09.2024 | 21,80 | 22,20 | 21,70 | 22,10 | 0,91% | - |
| 18.09.2024 | 21,70 | 22,30 | 21,50 | 21,90 | 0,46% | - |
| 17.09.2024 | 21,70 | 22,30 | 21,70 | 21,80 | 0,46% | - |
| 16.09.2024 | 21,70 | 21,90 | 21,50 | 21,70 | 0,46% | - |
| 13.09.2024 | 21,30 | 21,70 | 21,20 | 21,60 | 1,41% | - |
| 12.09.2024 | 21,30 | 21,50 | 21,10 | 21,30 | -0,47% | - |
| 11.09.2024 | 21,70 | 21,70 | 21,10 | 21,40 | -1,38% | - |
| 10.09.2024 | 21,70 | 22,00 | 21,50 | 21,70 | 0,00% | - |
| 09.09.2024 | 21,40 | 21,90 | 21,10 | 21,70 | 1,40% | - |
| 06.09.2024 | 21,70 | 21,90 | 21,30 | 21,40 | -1,83% | - |
| 05.09.2024 | 21,60 | 21,90 | 21,40 | 21,80 | 0,46% | - |
| 04.09.2024 | 21,80 | 22,10 | 21,50 | 21,70 | -0,46% | - |
| 03.09.2024 | 21,90 | 22,10 | 21,70 | 21,80 | -0,46% | - |
| 02.09.2024 | 21,90 | 22,00 | 21,90 | 21,90 | 0,00% | - |
| 30.08.2024 | 21,80 | 22,10 | 21,50 | 21,90 | 0,46% | - |
| 29.08.2024 | 21,70 | 22,10 | 21,50 | 21,80 | 0,46% | - |
| 28.08.2024 | 21,30 | 22,10 | 21,30 | 21,70 | 1,88% | - |
| 27.08.2024 | 21,20 | 21,30 | 21,00 | 21,30 | 0,47% | - |
| 26.08.2024 | 21,10 | 21,50 | 20,90 | 21,20 | 0,00% | - |
| 23.08.2024 | 20,90 | 21,50 | 20,80 | 21,20 | 1,44% | - |
| 22.08.2024 | 20,80 | 21,00 | 20,70 | 20,90 | 0,48% | - |
| 21.08.2024 | 20,80 | 21,10 | 20,70 | 20,80 | 0,00% | - |
| 20.08.2024 | 21,30 | 21,40 | 20,70 | 20,80 | -2,35% | - |
| 19.08.2024 | 21,20 | 21,30 | 20,90 | 21,30 | 0,95% | - |
| 16.08.2024 | 21,10 | 21,30 | 20,60 | 21,10 | 0,48% | - |
| 15.08.2024 | 20,50 | 21,20 | 20,40 | 21,00 | 1,94% | - |
| 14.08.2024 | 20,60 | 20,60 | 20,10 | 20,60 | 0,00% | - |
| 13.08.2024 | 20,50 | 20,80 | 20,30 | 20,60 | 0,98% | - |
| 12.08.2024 | 20,60 | 20,90 | 20,30 | 20,40 | -0,97% | - |
| 09.08.2024 | 21,10 | 21,30 | 20,30 | 20,60 | -2,37% | - |
| 08.08.2024 | 20,60 | 21,10 | 20,40 | 21,10 | 2,43% | - |
| 07.08.2024 | 21,00 | 21,40 | 20,30 | 20,60 | -1,44% | - |
| 06.08.2024 | 21,00 | 21,40 | 20,70 | 20,90 | 0,00% | - |
| 05.08.2024 | 22,00 | 22,00 | 20,70 | 20,90 | -5,00% | - |