12,340$
-1,52%
Echtzeit-Aktienkurs Avanos Medical
Bid:
Ask:
Aktienkurse zur Avanos Medical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 12,45 | 12,48 | 12,13 | 12,35 | -1,44% | 573.112,00 |
| 24.04.2025 | 12,41 | 12,55 | 12,25 | 12,53 | 0,80% | 905.881,00 |
| 23.04.2025 | 12,59 | 12,84 | 12,30 | 12,43 | 1,30% | 495.621,00 |
| 22.04.2025 | 12,24 | 12,29 | 11,95 | 12,27 | 1,57% | 364.402,00 |
| 21.04.2025 | 12,40 | 12,42 | 11,84 | 12,08 | -2,82% | 565.214,00 |
| 17.04.2025 | 11,98 | 12,45 | 11,90 | 12,43 | 3,07% | 458.797,00 |
| 16.04.2025 | 12,12 | 12,29 | 11,98 | 12,06 | 0,25% | 330.304,00 |
| 15.04.2025 | 12,36 | 12,55 | 11,91 | 12,03 | -3,06% | 369.524,00 |
| 14.04.2025 | 12,65 | 12,71 | 12,27 | 12,41 | -0,48% | 333.849,00 |
| 11.04.2025 | 12,45 | 12,55 | 12,17 | 12,47 | 0,32% | 331.277,00 |
| 10.04.2025 | 12,89 | 12,89 | 12,15 | 12,43 | -5,69% | 350.716,00 |
| 09.04.2025 | 12,09 | 13,40 | 12,09 | 13,18 | 6,38% | 642.629,00 |
| 08.04.2025 | 13,24 | 13,24 | 12,28 | 12,39 | -4,18% | 412.260,00 |
| 07.04.2025 | 13,20 | 13,50 | 12,56 | 12,93 | -3,65% | 889.656,00 |
| 04.04.2025 | 13,79 | 13,89 | 13,25 | 13,42 | -4,35% | 518.618,00 |
| 03.04.2025 | 14,16 | 14,28 | 13,82 | 14,03 | -3,37% | 491.347,00 |
| 02.04.2025 | 14,23 | 14,53 | 14,16 | 14,52 | 1,18% | 533.223,00 |
| 01.04.2025 | 14,24 | 14,38 | 14,13 | 14,35 | 0,14% | 414.860,00 |
| 31.03.2025 | 13,87 | 14,43 | 13,87 | 14,33 | 2,72% | 473.383,00 |
| 28.03.2025 | 14,33 | 14,33 | 13,87 | 13,95 | -2,65% | 344.370,00 |
| 27.03.2025 | 14,16 | 14,36 | 14,16 | 14,33 | 1,20% | 352.897,00 |
| 26.03.2025 | 14,20 | 14,42 | 14,10 | 14,16 | 0,21% | 298.204,00 |
| 25.03.2025 | 14,46 | 14,54 | 14,12 | 14,13 | -1,87% | 471.883,00 |
| 24.03.2025 | 14,88 | 14,96 | 14,38 | 14,40 | -1,84% | 442.872,00 |
| 21.03.2025 | 14,57 | 14,87 | 14,52 | 14,67 | -0,68% | 1.547.806,00 |
| 20.03.2025 | 14,74 | 14,98 | 14,69 | 14,77 | -0,34% | 466.712,00 |
| 19.03.2025 | 14,73 | 14,84 | 14,46 | 14,82 | 1,30% | 741.903,00 |
| 18.03.2025 | 14,62 | 14,75 | 14,43 | 14,63 | 0,14% | 514.772,00 |
| 17.03.2025 | 14,50 | 14,93 | 14,39 | 14,61 | 1,04% | 946.242,00 |
| 14.03.2025 | 14,56 | 14,65 | 14,40 | 14,46 | -0,07% | 333.565,00 |
| 13.03.2025 | 14,60 | 14,75 | 14,32 | 14,47 | -0,89% | 295.839,00 |
| 12.03.2025 | 14,68 | 14,73 | 14,25 | 14,60 | -1,02% | 473.979,00 |
| 11.03.2025 | 14,96 | 15,05 | 14,72 | 14,75 | -1,01% | 460.320,00 |
| 10.03.2025 | 15,09 | 15,50 | 14,88 | 14,90 | -2,23% | 596.390,00 |
| 07.03.2025 | 15,21 | 15,57 | 15,08 | 15,24 | 0,07% | 368.174,00 |
| 06.03.2025 | 15,22 | 15,38 | 15,05 | 15,23 | -0,46% | 587.516,00 |
| 05.03.2025 | 14,98 | 15,44 | 14,98 | 15,30 | 1,86% | 436.090,00 |
| 04.03.2025 | 15,10 | 15,26 | 14,89 | 15,02 | -0,73% | 412.399,00 |
| 03.03.2025 | 15,13 | 15,41 | 15,01 | 15,13 | 0,53% | 567.042,00 |
| 28.02.2025 | 15,04 | 15,24 | 14,93 | 15,05 | -1,05% | 581.767,00 |
| 27.02.2025 | 15,51 | 15,51 | 14,57 | 15,21 | -2,62% | 782.426,00 |
| 26.02.2025 | 14,78 | 16,63 | 14,40 | 15,62 | 0,39% | 962.910,00 |
| 25.02.2025 | 15,68 | 15,78 | 15,25 | 15,56 | -0,45% | 520.988,00 |
| 24.02.2025 | 15,62 | 15,95 | 15,45 | 15,63 | 1,17% | 355.642,00 |
| 21.02.2025 | 15,59 | 15,71 | 15,32 | 15,45 | -0,19% | 350.491,00 |
| 20.02.2025 | 15,55 | 15,65 | 15,36 | 15,48 | -0,83% | 252.389,00 |
| 19.02.2025 | 15,64 | 16,00 | 15,38 | 15,61 | 0,52% | 416.857,00 |
| 18.02.2025 | 16,66 | 16,75 | 15,16 | 15,53 | -6,28% | 771.611,00 |
| 14.02.2025 | 16,74 | 16,74 | 16,37 | 16,57 | -0,36% | 279.290,00 |
| 13.02.2025 | 16,51 | 16,72 | 16,35 | 16,63 | 0,91% | 177.997,00 |
| 12.02.2025 | 16,42 | 16,53 | 16,28 | 16,48 | -1,20% | 275.091,00 |
| 11.02.2025 | 16,48 | 16,78 | 16,46 | 16,68 | 0,42% | 201.971,00 |
| 10.02.2025 | 16,44 | 16,80 | 16,35 | 16,61 | 0,61% | 267.355,00 |
| 07.02.2025 | 16,94 | 16,94 | 16,41 | 16,51 | -2,83% | 383.667,00 |
| 06.02.2025 | 17,31 | 17,31 | 16,85 | 16,99 | -1,62% | 340.991,00 |
| 05.02.2025 | 17,44 | 17,54 | 17,10 | 17,27 | -0,69% | 233.906,00 |
| 04.02.2025 | 16,74 | 17,40 | 16,74 | 17,39 | 3,82% | 486.772,00 |
| 03.02.2025 | 16,74 | 17,07 | 16,59 | 16,75 | -2,73% | 366.342,00 |
| 31.01.2025 | 17,48 | 17,57 | 16,96 | 17,22 | -1,32% | 423.262,00 |
| 30.01.2025 | 17,38 | 17,69 | 17,20 | 17,45 | 0,93% | 435.546,00 |
| 29.01.2025 | 16,80 | 17,29 | 16,76 | 17,29 | 2,61% | 374.378,00 |
| 28.01.2025 | 16,78 | 17,03 | 16,54 | 16,85 | -0,59% | 688.034,00 |
| 27.01.2025 | 15,82 | 16,97 | 15,70 | 16,95 | 7,21% | 835.929,00 |
| 24.01.2025 | 15,73 | 15,98 | 15,63 | 15,81 | 0,06% | 1.296.047,00 |
| 23.01.2025 | 15,86 | 16,00 | 15,54 | 15,80 | -0,38% | 509.489,00 |
| 22.01.2025 | 16,14 | 16,22 | 15,82 | 15,86 | -2,10% | 331.105,00 |
| 21.01.2025 | 15,88 | 16,28 | 15,88 | 16,20 | 1,76% | 1.088.973,00 |
| 17.01.2025 | 16,18 | 16,26 | 15,90 | 15,92 | -0,81% | 290.991,00 |
| 16.01.2025 | 15,87 | 16,17 | 15,61 | 16,05 | 1,78% | 518.796,00 |
| 15.01.2025 | 16,14 | 16,26 | 15,69 | 15,77 | -0,38% | 383.894,00 |
| 14.01.2025 | 15,94 | 15,94 | 15,50 | 15,83 | 0,19% | 379.774,00 |
| 13.01.2025 | 15,20 | 16,05 | 14,98 | 15,80 | 3,95% | 744.061,00 |
| 10.01.2025 | 15,21 | 15,71 | 15,11 | 15,20 | -1,30% | 2.022.951,00 |
| 08.01.2025 | 15,35 | 15,54 | 15,22 | 15,40 | -0,39% | 1.226.080,00 |
| 07.01.2025 | 15,59 | 15,97 | 15,37 | 15,46 | -1,15% | 585.930,00 |
| 06.01.2025 | 15,55 | 16,03 | 15,51 | 15,64 | 0,58% | 661.082,00 |
| 03.01.2025 | 15,96 | 16,02 | 15,52 | 15,55 | -1,77% | 388.381,00 |
| 02.01.2025 | 16,12 | 16,32 | 15,80 | 15,83 | -0,57% | 400.802,00 |
| 31.12.2024 | 15,63 | 16,05 | 15,54 | 15,92 | 2,18% | 359.803,00 |
| 30.12.2024 | 15,67 | 15,80 | 15,51 | 15,58 | -2,14% | 387.006,00 |
| 27.12.2024 | 16,07 | 16,29 | 15,77 | 15,92 | -1,49% | 246.572,00 |
| 26.12.2024 | 15,90 | 16,22 | 15,85 | 16,16 | 0,87% | 254.007,00 |
| 24.12.2024 | 16,00 | 16,08 | 15,86 | 16,02 | -0,06% | 125.460,00 |
| 23.12.2024 | 16,04 | 16,10 | 15,89 | 16,03 | -0,31% | 362.736,00 |
| 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 |