Avanos Medical Inc.
[WKN: A2JNRG | ISIN: US05350V1061]
Aktienkurse
18,680$ -0,16%
Echtzeit-Aktienkurs Avanos Medical Inc.
Bid: Ask:

Aktienkurse zur Avanos Medical Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
04.03.2024 18,65 18,95 18,59 18,69 -0,37% 173.385,00
01.03.2024 18,50 18,93 18,26 18,76 1,02% 270.714,00
29.02.2024 19,01 19,02 18,44 18,57 -0,70% 186.710,00
28.02.2024 19,11 19,11 18,65 18,70 -3,31% 157.068,00
27.02.2024 19,43 19,54 19,15 19,34 0,36% 210.778,00
26.02.2024 19,45 19,64 19,07 19,27 -2,13% 279.992,00
23.02.2024 19,59 19,88 19,46 19,69 0,51% 177.555,00
22.02.2024 19,38 19,64 19,18 19,59 0,41% 252.999,00
21.02.2024 19,58 19,67 18,99 19,51 0,05% 277.577,00
20.02.2024 18,23 19,76 18,05 19,50 1,62% 394.858,00
16.02.2024 19,53 19,77 19,15 19,19 -2,59% 384.305,00
15.02.2024 18,92 19,78 18,92 19,70 4,84% 360.427,00
14.02.2024 18,69 18,95 18,49 18,79 1,35% 257.010,00
13.02.2024 18,71 19,15 18,48 18,54 -4,24% 326.150,00
12.02.2024 19,07 19,54 19,04 19,36 1,84% 372.320,00
09.02.2024 19,30 19,30 18,81 19,01 -1,66% 402.415,00
08.02.2024 19,02 19,39 18,68 19,33 1,68% 262.790,00
07.02.2024 19,02 19,24 18,89 19,01 -0,47% 309.098,00
06.02.2024 18,36 19,25 18,36 19,10 3,64% 243.679,00
05.02.2024 18,41 18,83 18,36 18,43 -1,65% 386.074,00
02.02.2024 19,13 19,51 18,74 18,74 -3,65% 324.729,00
01.02.2024 19,27 19,59 19,12 19,45 1,35% 355.408,00
31.01.2024 19,50 19,77 19,05 19,19 -0,88% 455.657,00
30.01.2024 19,45 19,68 19,29 19,36 -0,97% 182.824,00
29.01.2024 19,16 19,57 18,86 19,55 2,04% 216.300,00
26.01.2024 19,83 19,93 19,05 19,16 -2,44% 277.202,00
25.01.2024 19,49 19,65 19,04 19,64 2,45% 246.102,00
24.01.2024 19,64 19,73 18,97 19,17 -1,54% 352.085,00
23.01.2024 19,30 19,55 19,16 19,47 1,78% 265.753,00
22.01.2024 18,99 19,58 18,99 19,13 1,27% 321.772,00
19.01.2024 19,27 19,27 18,38 18,89 -1,41% 279.505,00
18.01.2024 18,86 19,18 18,70 19,16 1,81% 355.427,00
17.01.2024 18,83 19,29 18,64 18,82 -1,62% 418.442,00
16.01.2024 19,28 19,42 18,93 19,13 -1,90% 351.411,00
12.01.2024 19,66 19,75 19,34 19,50 0,78% 283.331,00
11.01.2024 19,54 19,64 18,78 19,35 -1,63% 506.614,00
10.01.2024 19,14 19,68 19,03 19,67 2,72% 441.126,00
09.01.2024 18,74 19,46 18,54 19,15 0,74% 707.310,00
08.01.2024 18,06 19,02 18,06 19,01 5,73% 606.580,00
05.01.2024 17,81 18,06 17,39 17,98 0,06% 535.540,00
04.01.2024 19,49 19,60 17,94 17,97 -17,23% 700.758,00
03.01.2024 22,46 22,46 21,62 21,71 -4,28% 210.993,00
02.01.2024 22,24 23,09 22,14 22,68 1,11% 144.029,00
29.12.2023 22,63 22,73 22,32 22,43 -1,41% 144.029,00
28.12.2023 22,69 23,02 22,66 22,75 -0,04% 145.066,00
27.12.2023 22,87 22,87 22,60 22,76 -0,26% 131.780,00
26.12.2023 22,95 23,15 22,77 22,82 0,09% 169.662,00
22.12.2023 23,08 23,36 22,69 22,80 -0,83% 166.502,00
21.12.2023 22,21 23,16 22,05 22,99 3,75% 267.882,00
20.12.2023 22,37 22,66 21,98 22,16 -0,31% 392.886,00
19.12.2023 21,86 22,35 21,73 22,23 2,58% 327.387,00
18.12.2023 21,89 21,93 21,54 21,67 -0,37% 266.666,00
15.12.2023 22,43 22,43 21,42 21,75 -2,55% 956.351,00
14.12.2023 22,06 22,61 21,81 22,32 3,53% 456.430,00
13.12.2023 20,93 21,61 20,70 21,56 2,67% 875.760,00
12.12.2023 20,71 21,09 20,32 21,00 1,20% 276.725,00
11.12.2023 21,21 21,77 20,56 20,75 -1,89% 281.296,00
08.12.2023 21,00 21,16 20,67 21,15 0,62% 774.464,00
07.12.2023 21,02 21,06 20,68 21,02 0,62% 375.812,00
06.12.2023 21,40 21,45 20,77 20,89 -1,92% 215.786,00
05.12.2023 21,97 21,97 21,26 21,30 -3,45% 172.311,00
04.12.2023 21,88 22,22 21,78 22,06 -0,14% 150.339,00
01.12.2023 21,43 22,12 21,30 22,09 2,51% 220.393,00
30.11.2023 21,33 21,64 21,12 21,55 1,84% 182.125,00
29.11.2023 21,56 21,73 21,10 21,16 -0,75% 211.971,00
28.11.2023 21,34 21,75 21,25 21,32 -0,74% 209.074,00
27.11.2023 21,09 21,57 21,05 21,48 1,23% 195.273,00
24.11.2023 21,20 21,48 21,17 21,22 -0,56% 61.677,00