24,935$
0,26%
Echtzeit-Aktienkurs Avanos Medical Inc.
Bid:
Ask:
Aktienkurse zur Avanos Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 24,92 | 24,95 | 24,91 | 24,94 | 0,26% | 233.806,00 |
| 17.06.2026 | 24,95 | 24,95 | 24,87 | 24,87 | -0,36% | 1.580.400,00 |
| 16.06.2026 | 25,00 | 25,00 | 24,95 | 24,96 | 0,00% | 705.488,00 |
| 15.06.2026 | 24,96 | 24,99 | 24,94 | 24,96 | 0,00% | 532.910,00 |
| 12.06.2026 | 24,97 | 25,00 | 24,95 | 24,96 | -0,08% | 360.456,00 |
| 11.06.2026 | 25,05 | 25,05 | 24,94 | 24,98 | 0,00% | 1.279.014,00 |
| 10.06.2026 | 25,04 | 25,04 | 24,95 | 24,98 | -0,20% | 629.211,00 |
| 09.06.2026 | 25,06 | 25,08 | 25,00 | 25,03 | 0,12% | 702.957,00 |
| 08.06.2026 | 25,10 | 25,10 | 24,99 | 25,00 | -0,20% | 894.657,00 |
| 05.06.2026 | 24,98 | 25,10 | 24,98 | 25,05 | 0,20% | 823.325,00 |
| 04.06.2026 | 25,02 | 25,05 | 24,95 | 25,00 | 0,08% | 1.409.171,00 |
| 03.06.2026 | 25,07 | 25,07 | 24,96 | 24,98 | -0,04% | 2.348.632,00 |
| 02.06.2026 | 25,12 | 25,12 | 24,98 | 24,99 | -0,24% | 3.246.307,00 |
| 01.06.2026 | 25,10 | 25,49 | 25,05 | 25,05 | 1,01% | 3.534.242,00 |
| 29.05.2026 | 24,78 | 24,82 | 24,75 | 24,80 | 0,16% | 988.604,00 |
| 28.05.2026 | 24,75 | 24,80 | 24,75 | 24,76 | -0,12% | 643.705,00 |
| 27.05.2026 | 24,75 | 24,81 | 24,73 | 24,79 | 0,16% | 834.610,00 |
| 26.05.2026 | 24,74 | 24,75 | 24,67 | 24,75 | 0,57% | 1.166.458,00 |
| 22.05.2026 | 24,73 | 24,74 | 24,55 | 24,61 | -0,36% | 3.552.259,00 |
| 21.05.2026 | 24,75 | 24,78 | 24,67 | 24,70 | -0,16% | 1.346.578,00 |
| 20.05.2026 | 24,78 | 24,80 | 24,73 | 24,74 | -0,04% | 740.396,00 |
| 19.05.2026 | 24,72 | 24,77 | 24,72 | 24,75 | 0,04% | 619.774,00 |
| 18.05.2026 | 24,74 | 24,78 | 24,71 | 24,74 | 0,12% | 831.968,00 |
| 15.05.2026 | 24,71 | 24,74 | 24,71 | 24,71 | 0,00% | 592.052,00 |
| 14.05.2026 | 24,76 | 24,77 | 24,64 | 24,71 | -0,04% | 1.047.534,00 |
| 13.05.2026 | 24,78 | 24,78 | 24,71 | 24,72 | -0,04% | 920.221,00 |
| 12.05.2026 | 24,81 | 24,83 | 24,70 | 24,73 | -0,32% | 1.573.004,00 |
| 11.05.2026 | 24,78 | 24,91 | 24,78 | 24,81 | 0,04% | 757.469,00 |
| 08.05.2026 | 24,79 | 24,81 | 24,76 | 24,80 | 0,12% | 965.890,00 |
| 07.05.2026 | 24,75 | 24,80 | 24,72 | 24,77 | 0,20% | 1.735.702,00 |
| 06.05.2026 | 24,72 | 24,80 | 24,70 | 24,72 | 0,08% | 721.568,00 |
| 05.05.2026 | 24,70 | 24,74 | 24,66 | 24,70 | 0,16% | 1.139.060,00 |
| 04.05.2026 | 24,68 | 24,69 | 24,64 | 24,66 | 0,00% | 1.862.851,00 |
| 01.05.2026 | 24,66 | 24,68 | 24,63 | 24,66 | 0,16% | 1.082.555,00 |
| 30.04.2026 | 24,63 | 24,66 | 24,62 | 24,62 | -0,12% | 2.170.078,00 |
| 29.04.2026 | 24,63 | 24,66 | 24,62 | 24,65 | 0,08% | 864.504,00 |
| 28.04.2026 | 24,61 | 24,66 | 24,61 | 24,63 | 0,04% | 1.062.935,00 |
| 27.04.2026 | 24,68 | 24,69 | 24,60 | 24,62 | -0,16% | 1.747.920,00 |
| 24.04.2026 | 24,70 | 24,75 | 24,63 | 24,66 | -0,20% | 1.377.703,00 |
| 23.04.2026 | 24,63 | 24,71 | 24,63 | 24,71 | 0,24% | 1.467.041,00 |
| 22.04.2026 | 24,66 | 24,66 | 24,62 | 24,65 | 0,04% | 1.309.909,00 |
| 21.04.2026 | 24,65 | 24,65 | 24,62 | 24,64 | 0,00% | 1.401.131,00 |
| 20.04.2026 | 24,62 | 24,64 | 24,57 | 24,64 | 0,08% | 879.013,00 |
| 17.04.2026 | 24,62 | 24,65 | 24,61 | 24,62 | -0,16% | 1.511.572,00 |
| 16.04.2026 | 24,66 | 24,69 | 24,62 | 24,66 | -0,24% | 3.851.009,00 |
| 15.04.2026 | 24,68 | 24,72 | 24,57 | 24,72 | 0,37% | 4.864.073,00 |
| 14.04.2026 | 24,55 | 24,70 | 24,51 | 24,63 | 69,51% | 23.857.816,00 |
| 13.04.2026 | 14,20 | 14,61 | 14,02 | 14,53 | 2,47% | 413.166,00 |
| 10.04.2026 | 14,31 | 14,42 | 14,16 | 14,18 | 0,64% | 312.171,00 |
| 09.04.2026 | 13,83 | 14,21 | 13,82 | 14,09 | 1,22% | 373.450,00 |
| 08.04.2026 | 14,03 | 14,20 | 13,87 | 13,92 | 1,68% | 369.257,00 |
| 07.04.2026 | 13,80 | 13,85 | 13,57 | 13,69 | -1,01% | 349.946,00 |
| 06.04.2026 | 13,96 | 14,12 | 13,78 | 13,83 | -0,86% | 450.828,00 |
| 02.04.2026 | 13,99 | 14,26 | 13,88 | 13,95 | -0,99% | 334.444,00 |
| 01.04.2026 | 14,00 | 14,27 | 13,98 | 14,09 | 0,57% | 415.569,00 |
| 31.03.2026 | 13,86 | 14,18 | 13,68 | 14,01 | 2,04% | 368.362,00 |
| 30.03.2026 | 13,69 | 13,85 | 13,49 | 13,73 | 1,55% | 464.863,00 |
| 27.03.2026 | 13,75 | 13,75 | 13,43 | 13,52 | -2,38% | 432.891,00 |
| 26.03.2026 | 13,67 | 14,10 | 13,67 | 13,85 | 0,36% | 412.816,00 |
| 25.03.2026 | 13,85 | 13,95 | 13,60 | 13,80 | 1,10% | 507.129,00 |
| 24.03.2026 | 13,58 | 13,78 | 13,30 | 13,65 | 1,87% | 369.178,00 |
| 23.03.2026 | 13,36 | 13,57 | 13,25 | 13,40 | 2,68% | 656.078,00 |
| 20.03.2026 | 13,48 | 13,80 | 13,03 | 13,05 | -3,05% | 806.682,00 |
| 19.03.2026 | 13,40 | 13,65 | 13,35 | 13,46 | 0,00% | 477.086,00 |
| 18.03.2026 | 13,38 | 13,68 | 13,30 | 13,46 | -1,10% | 399.076,00 |
| 17.03.2026 | 13,77 | 14,27 | 13,52 | 13,61 | -1,52% | 577.975,00 |
| 16.03.2026 | 13,65 | 14,12 | 13,53 | 13,82 | 0,95% | 826.449,00 |
| 13.03.2026 | 13,75 | 13,95 | 13,58 | 13,69 | 1,94% | 831.065,00 |
| 12.03.2026 | 13,18 | 13,59 | 13,09 | 13,43 | 0,22% | 645.743,00 |
| 11.03.2026 | 13,34 | 13,48 | 12,97 | 13,40 | 2,21% | 756.324,00 |
| 10.03.2026 | 13,09 | 13,46 | 12,75 | 13,11 | -0,08% | 875.051,00 |
| 09.03.2026 | 13,03 | 13,34 | 12,81 | 13,12 | -1,28% | 724.567,00 |
| 06.03.2026 | 13,47 | 13,74 | 13,05 | 13,29 | -3,63% | 428.662,00 |
| 05.03.2026 | 13,63 | 13,80 | 13,47 | 13,79 | -0,65% | 425.197,00 |
| 04.03.2026 | 14,06 | 14,06 | 13,73 | 13,88 | -0,79% | 529.910,00 |
| 03.03.2026 | 13,65 | 14,01 | 13,46 | 13,99 | 0,07% | 666.474,00 |
| 02.03.2026 | 13,77 | 14,10 | 13,75 | 13,98 | -0,85% | 516.561,00 |
| 27.02.2026 | 14,28 | 14,45 | 13,77 | 14,10 | -2,69% | 948.966,00 |
| 26.02.2026 | 14,31 | 15,07 | 14,31 | 14,49 | 0,91% | 992.126,00 |
| 25.02.2026 | 13,66 | 14,38 | 13,64 | 14,36 | 5,28% | 809.539,00 |
| 24.02.2026 | 14,21 | 14,77 | 13,45 | 13,64 | -10,44% | 971.920,00 |
| 23.02.2026 | 15,48 | 15,61 | 15,17 | 15,23 | -1,49% | 507.122,00 |
| 20.02.2026 | 15,21 | 15,68 | 15,14 | 15,46 | 1,64% | 470.080,00 |
| 19.02.2026 | 14,93 | 15,21 | 14,87 | 15,21 | 0,07% | 501.892,00 |
| 18.02.2026 | 14,87 | 15,22 | 14,85 | 15,20 | 1,95% | 366.924,00 |
| 17.02.2026 | 14,96 | 15,26 | 14,83 | 14,91 | 0,07% | 487.152,00 |
| 13.02.2026 | 14,75 | 15,21 | 14,75 | 14,90 | 0,95% | 536.803,00 |
| 12.02.2026 | 15,12 | 15,35 | 14,67 | 14,76 | -2,38% | 514.391,00 |
| 11.02.2026 | 14,69 | 15,15 | 14,56 | 15,12 | 2,72% | 553.112,00 |
| 10.02.2026 | 14,29 | 14,81 | 14,21 | 14,72 | 3,30% | 589.502,00 |
| 09.02.2026 | 14,46 | 14,60 | 14,01 | 14,25 | -2,33% | 479.141,00 |
| 06.02.2026 | 13,83 | 14,61 | 13,83 | 14,59 | 5,34% | 705.410,00 |
| 05.02.2026 | 13,85 | 14,08 | 13,80 | 13,85 | -0,36% | 659.767,00 |
| 04.02.2026 | 13,63 | 14,13 | 13,62 | 13,90 | 3,58% | 612.516,00 |
| 03.02.2026 | 13,43 | 13,96 | 13,24 | 13,42 | -0,37% | 549.160,00 |
| 02.02.2026 | 13,26 | 13,66 | 13,22 | 13,47 | 1,13% | 662.146,00 |
| 30.01.2026 | 12,94 | 13,45 | 12,85 | 13,32 | 3,34% | 587.120,00 |
| 29.01.2026 | 12,89 | 13,02 | 12,75 | 12,89 | 0,31% | 624.011,00 |
| 28.01.2026 | 13,13 | 13,14 | 12,77 | 12,85 | -2,28% | 543.343,00 |
| 27.01.2026 | 13,07 | 13,21 | 12,95 | 13,15 | -0,08% | 549.452,00 |