Avanos Medical Inc.
[WKN: A2JNRG | ISIN: US05350V1061]
Aktienkurse
16,100$ -2,66%
Echtzeit-Aktienkurs Avanos Medical Inc.
Bid: Ask:

Aktienkurse zur Avanos Medical Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
20.12.2024 16,28 16,70 16,05 16,08 -2,78% 1.237.563,00
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 17,65 17,75 16,90 17,02 -4,11% 382.143,00
16.12.2024 18,01 18,15 17,65 17,75 -1,22% 451.734,00
13.12.2024 18,34 18,34 17,93 17,97 -2,55% 421.445,00
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 18,99 18,99 18,35 18,47 -2,22% 191.036,00
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 18,23 18,73 18,07 18,60 3,16% 347.331,00
21.11.2024 17,85 18,37 17,85 18,03 0,90% 55.098,00
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 19,31 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% 281.118,00
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% 465.474,00
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% 124.277,00
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% 171.256,00
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% 180.556,00
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% 179.045,00
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% 166.551,00
03.10.2024 23,20 23,23 22,83 23,02 -1,03% 138.882,00
02.10.2024 23,44 23,61 23,12 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% 153.461,00
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% 963.339,00
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% 153.331,00
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% 125.907,00
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% 170.513,00
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% 434.461,00
01.08.2024 23,88 24,05 23,15 23,75 -0,71% 281.435,00