23,137$
0,95%
Echtzeit-Aktienkurs Avanos Medical
Bid:
Ask:
Aktienkurse zur Avanos Medical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 23,31 | 23,35 | 22,80 | 23,14 | 0,96% | 160.628,00 |
| 25.07.2024 | 22,65 | 23,39 | 22,65 | 22,92 | 1,42% | 165.446,00 |
| 24.07.2024 | 22,53 | 22,94 | 22,49 | 22,60 | -0,44% | 148.619,00 |
| 23.07.2024 | 22,42 | 23,09 | 22,27 | 22,70 | 0,84% | 276.561,00 |
| 22.07.2024 | 22,08 | 22,61 | 21,69 | 22,51 | 2,36% | 180.127,00 |
| 19.07.2024 | 22,40 | 22,49 | 21,91 | 21,99 | -2,01% | 167.091,00 |
| 18.07.2024 | 22,44 | 23,04 | 22,07 | 22,44 | -0,88% | 259.688,00 |
| 17.07.2024 | 21,95 | 22,65 | 21,95 | 22,64 | 2,58% | 252.219,00 |
| 16.07.2024 | 21,25 | 22,17 | 21,25 | 22,07 | 5,45% | 290.315,00 |
| 15.07.2024 | 21,24 | 21,40 | 20,84 | 20,93 | -0,71% | 210.405,00 |
| 12.07.2024 | 21,48 | 21,50 | 20,97 | 21,08 | -0,47% | 213.220,00 |
| 11.07.2024 | 19,97 | 21,21 | 19,97 | 21,18 | 9,23% | 348.989,00 |
| 10.07.2024 | 19,41 | 19,45 | 19,00 | 19,39 | 0,94% | 121.065,00 |
| 09.07.2024 | 19,53 | 19,67 | 19,19 | 19,21 | -2,14% | 248.939,00 |
| 08.07.2024 | 19,48 | 19,87 | 19,40 | 19,63 | 1,60% | 124.608,00 |
| 05.07.2024 | 19,32 | 19,42 | 19,11 | 19,32 | -0,51% | 145.132,00 |
| 03.07.2024 | 19,50 | 19,58 | 19,16 | 19,42 | -0,41% | 83.143,00 |
| 02.07.2024 | 19,70 | 19,83 | 19,46 | 19,50 | -1,12% | 179.454,00 |
| 01.07.2024 | 20,06 | 20,15 | 19,47 | 19,72 | -1,00% | 194.556,00 |
| 28.06.2024 | 19,86 | 20,01 | 19,41 | 19,92 | 1,63% | 446.637,00 |
| 27.06.2024 | 19,20 | 19,62 | 19,07 | 19,60 | 2,19% | 222.969,00 |
| 26.06.2024 | 18,93 | 19,21 | 18,92 | 19,18 | 0,37% | 167.663,00 |
| 25.06.2024 | 19,22 | 19,28 | 19,04 | 19,11 | -1,14% | 113.916,00 |
| 24.06.2024 | 19,74 | 19,77 | 19,29 | 19,33 | -1,18% | 142.382,00 |
| 21.06.2024 | 19,47 | 19,84 | 19,23 | 19,56 | 0,57% | 977.625,00 |
| 20.06.2024 | 18,92 | 19,55 | 18,92 | 19,45 | 1,89% | 211.441,00 |
| 18.06.2024 | 18,91 | 19,10 | 18,85 | 19,09 | 0,79% | 221.503,00 |
| 17.06.2024 | 19,03 | 19,23 | 18,70 | 18,94 | -1,56% | 181.920,00 |
| 14.06.2024 | 19,33 | 19,34 | 19,02 | 19,24 | -1,89% | 149.111,00 |
| 13.06.2024 | 20,09 | 20,09 | 19,47 | 19,61 | -2,82% | 153.751,00 |
| 12.06.2024 | 20,26 | 20,75 | 20,13 | 20,18 | 2,38% | 233.989,00 |
| 11.06.2024 | 19,16 | 19,76 | 18,84 | 19,71 | 2,07% | 328.471,00 |
| 10.06.2024 | 19,43 | 19,43 | 19,00 | 19,31 | -2,28% | 173.705,00 |
| 07.06.2024 | 19,87 | 20,02 | 19,71 | 19,76 | -1,98% | 157.710,00 |
| 06.06.2024 | 20,15 | 20,38 | 20,15 | 20,16 | -0,79% | 145.396,00 |
| 05.06.2024 | 20,41 | 20,45 | 19,99 | 20,32 | -0,15% | 179.428,00 |
| 04.06.2024 | 20,29 | 20,41 | 20,09 | 20,35 | 0,05% | 158.877,00 |
| 03.06.2024 | 20,06 | 20,41 | 19,90 | 20,34 | 2,16% | 193.391,00 |
| 31.05.2024 | 19,95 | 20,15 | 19,75 | 19,91 | 0,25% | 135.308,00 |
| 30.05.2024 | 19,49 | 20,14 | 19,49 | 19,86 | 2,64% | 134.647,00 |
| 29.05.2024 | 19,90 | 19,93 | 19,24 | 19,35 | -4,21% | 182.281,00 |
| 28.05.2024 | 19,98 | 20,29 | 19,84 | 20,20 | 1,20% | 163.425,00 |
| 24.05.2024 | 19,98 | 20,03 | 19,80 | 19,96 | 0,55% | 113.962,00 |
| 23.05.2024 | 20,31 | 20,31 | 19,78 | 19,85 | -2,50% | 176.034,00 |
| 22.05.2024 | 20,17 | 20,37 | 20,17 | 20,36 | 0,34% | 149.768,00 |
| 21.05.2024 | 20,23 | 20,45 | 20,16 | 20,29 | -0,15% | 132.053,00 |
| 20.05.2024 | 20,40 | 20,75 | 20,25 | 20,32 | -0,34% | 244.424,00 |
| 17.05.2024 | 20,49 | 20,49 | 20,20 | 20,39 | -0,15% | 118.112,00 |
| 16.05.2024 | 19,99 | 20,42 | 19,96 | 20,42 | 1,95% | 171.749,00 |
| 15.05.2024 | 20,33 | 20,38 | 19,89 | 20,03 | -0,30% | 136.064,00 |
| 14.05.2024 | 20,16 | 20,19 | 19,95 | 20,09 | 1,06% | 148.583,00 |
| 13.05.2024 | 19,64 | 20,05 | 19,61 | 19,88 | 1,53% | 144.094,00 |
| 10.05.2024 | 19,60 | 19,75 | 19,40 | 19,58 | 0,56% | 138.609,00 |
| 09.05.2024 | 19,55 | 19,61 | 19,20 | 19,47 | -0,46% | 201.637,00 |
| 08.05.2024 | 19,32 | 19,64 | 19,32 | 19,56 | 0,10% | 152.806,00 |
| 07.05.2024 | 19,69 | 19,87 | 19,53 | 19,54 | -0,96% | 212.705,00 |
| 06.05.2024 | 19,87 | 20,03 | 19,47 | 19,73 | 0,25% | 199.863,00 |
| 03.05.2024 | 19,94 | 19,94 | 19,34 | 19,68 | -0,15% | 246.254,00 |
| 02.05.2024 | 19,18 | 19,95 | 18,89 | 19,71 | 4,90% | 338.205,00 |
| 01.05.2024 | 18,05 | 19,30 | 18,05 | 18,79 | 3,93% | 360.234,00 |
| 30.04.2024 | 18,46 | 18,46 | 17,95 | 18,08 | -2,90% | 292.449,00 |
| 29.04.2024 | 18,12 | 18,64 | 18,12 | 18,62 | 2,87% | 212.107,00 |
| 26.04.2024 | 17,89 | 18,23 | 17,79 | 18,10 | 1,40% | 133.303,00 |
| 25.04.2024 | 18,55 | 18,55 | 17,83 | 17,85 | -4,60% | 229.355,00 |
| 24.04.2024 | 18,61 | 18,83 | 18,55 | 18,71 | -0,27% | 169.963,00 |
| 23.04.2024 | 18,98 | 19,16 | 18,70 | 18,76 | -1,00% | 125.765,00 |
| 22.04.2024 | 18,79 | 19,16 | 18,64 | 18,95 | 1,28% | 185.597,00 |
| 19.04.2024 | 18,72 | 18,98 | 18,47 | 18,71 | 0,05% | 183.669,00 |
| 18.04.2024 | 18,73 | 18,84 | 18,59 | 18,70 | -0,05% | 291.841,00 |
| 17.04.2024 | 18,68 | 18,81 | 18,41 | 18,71 | 0,32% | 310.519,00 |
| 16.04.2024 | 18,66 | 18,73 | 18,40 | 18,65 | -1,06% | 112.709,00 |
| 15.04.2024 | 18,44 | 18,98 | 18,44 | 18,85 | 1,84% | 293.279,00 |
| 12.04.2024 | 19,01 | 19,07 | 18,39 | 18,51 | -3,44% | 164.886,00 |
| 11.04.2024 | 19,34 | 19,39 | 19,11 | 19,17 | -0,62% | 109.955,00 |
| 10.04.2024 | 19,37 | 19,59 | 19,06 | 19,29 | -3,26% | 216.382,00 |
| 09.04.2024 | 19,50 | 20,04 | 19,50 | 19,94 | 2,26% | 128.578,00 |
| 08.04.2024 | 19,66 | 19,86 | 19,49 | 19,50 | 0,00% | 199.795,00 |
| 05.04.2024 | 19,43 | 19,75 | 19,41 | 19,50 | -0,51% | 172.374,00 |
| 04.04.2024 | 20,00 | 20,04 | 19,52 | 19,60 | -0,61% | 156.660,00 |
| 03.04.2024 | 19,21 | 19,73 | 19,21 | 19,72 | 1,70% | 170.127,00 |
| 02.04.2024 | 19,38 | 19,55 | 19,22 | 19,39 | -1,02% | 257.149,00 |
| 01.04.2024 | 19,98 | 20,03 | 19,58 | 19,59 | -1,61% | 206.565,00 |
| 28.03.2024 | 19,87 | 20,13 | 19,86 | 19,91 | 0,05% | 232.958,00 |
| 27.03.2024 | 19,82 | 20,04 | 19,76 | 19,90 | 1,58% | 157.505,00 |
| 26.03.2024 | 19,67 | 19,71 | 19,50 | 19,59 | 0,46% | 243.953,00 |
| 25.03.2024 | 19,57 | 19,83 | 19,49 | 19,50 | 0,00% | 132.640,00 |
| 22.03.2024 | 19,49 | 19,59 | 19,17 | 19,50 | 0,05% | 175.694,00 |
| 21.03.2024 | 19,70 | 19,94 | 19,44 | 19,49 | -0,26% | 204.905,00 |
| 20.03.2024 | 19,28 | 19,69 | 19,14 | 19,54 | 0,51% | 241.129,00 |
| 19.03.2024 | 19,13 | 19,60 | 19,13 | 19,44 | 1,62% | 266.125,00 |
| 18.03.2024 | 19,08 | 19,40 | 18,94 | 19,13 | 0,21% | 273.000,00 |
| 15.03.2024 | 18,85 | 19,14 | 18,81 | 19,09 | 0,58% | 671.098,00 |
| 14.03.2024 | 19,41 | 19,60 | 18,93 | 18,98 | -2,87% | 315.903,00 |
| 13.03.2024 | 19,61 | 19,91 | 19,54 | 19,54 | -0,91% | 187.857,00 |
| 12.03.2024 | 19,80 | 19,81 | 19,54 | 19,72 | -0,10% | 190.067,00 |
| 11.03.2024 | 19,87 | 20,21 | 19,71 | 19,74 | -0,75% | 204.504,00 |
| 08.03.2024 | 19,83 | 20,10 | 19,74 | 19,89 | 1,02% | 210.492,00 |
| 07.03.2024 | 19,72 | 19,92 | 19,68 | 19,69 | 0,77% | 186.403,00 |
| 06.03.2024 | 19,28 | 19,77 | 19,27 | 19,54 | 2,84% | 297.617,00 |
| 05.03.2024 | 18,65 | 19,01 | 18,58 | 19,00 | 1,66% | 267.225,00 |