19,000€
1,60%
Echtzeit-Aktienkurs Avanos Medical Inc.
Bid:
Ask:
Aktienkurse zur Avanos Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 19,00 | 19,05 | 18,95 | 19,00 | 1,60% | - |
| 07.11.2024 | 19,30 | 19,30 | 18,60 | 18,70 | -2,60% | - |
| 06.11.2024 | 18,60 | 19,30 | 18,60 | 19,20 | 7,87% | - |
| 05.11.2024 | 17,40 | 17,90 | 17,40 | 17,80 | 2,30% | - |
| 04.11.2024 | 16,90 | 17,60 | 16,90 | 17,40 | -0,29% | - |
| 01.11.2024 | 17,15 | 17,45 | 17,10 | 17,45 | 4,80% | - |
| 31.10.2024 | 17,10 | 17,30 | 16,60 | 16,65 | -6,72% | - |
| 30.10.2024 | 20,90 | 20,90 | 17,40 | 17,85 | -14,59% | - |
| 29.10.2024 | 20,90 | 21,10 | 20,80 | 20,90 | 0,00% | - |
| 28.10.2024 | 20,90 | 21,10 | 20,90 | 20,90 | 0,48% | - |
| 25.10.2024 | 20,50 | 20,90 | 20,50 | 20,80 | 0,48% | - |
| 24.10.2024 | 20,70 | 20,90 | 20,70 | 20,70 | 0,00% | - |
| 23.10.2024 | 20,80 | 20,90 | 20,60 | 20,70 | -0,48% | - |
| 22.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -2,35% | 200,00 |
| 21.10.2024 | 21,50 | 21,60 | 21,20 | 21,30 | 1,43% | - |
| 18.10.2024 | 21,40 | 21,40 | 21,00 | 21,00 | -1,87% | - |
| 17.10.2024 | 20,80 | 21,40 | 20,80 | 21,40 | 2,88% | - |
| 16.10.2024 | 20,60 | 20,80 | 20,60 | 20,80 | -1,42% | - |
| 15.10.2024 | 20,80 | 21,20 | 20,70 | 21,10 | 3,43% | - |
| 14.10.2024 | 20,40 | 20,60 | 20,40 | 20,40 | 0,99% | - |
| 11.10.2024 | 20,00 | 20,20 | 20,00 | 20,20 | 1,00% | - |
| 10.10.2024 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | - |
| 09.10.2024 | 20,00 | 20,20 | 20,00 | 20,20 | 1,00% | - |
| 08.10.2024 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | - |
| 07.10.2024 | 20,80 | 20,80 | 20,20 | 20,20 | -4,72% | - |
| 04.10.2024 | 20,90 | 21,40 | 20,90 | 21,20 | 1,44% | - |
| 03.10.2024 | 21,10 | 21,10 | 20,70 | 20,90 | -1,42% | - |
| 02.10.2024 | 21,20 | 21,40 | 21,10 | 21,20 | -0,47% | - |
| 01.10.2024 | 21,50 | 22,00 | 21,30 | 21,30 | -0,93% | - |
| 30.09.2024 | 21,30 | 21,70 | 21,10 | 21,50 | 3,37% | - |
| 27.09.2024 | 20,80 | 21,00 | 20,80 | 20,80 | 0,00% | - |
| 26.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 25.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 24.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 23.09.2024 | 21,40 | 21,40 | 21,00 | 21,00 | -0,94% | - |
| 20.09.2024 | 21,80 | 21,80 | 21,20 | 21,20 | -2,75% | - |
| 19.09.2024 | 21,80 | 21,80 | 21,60 | 21,80 | 0,93% | - |
| 18.09.2024 | 21,40 | 21,60 | 21,40 | 21,60 | 0,93% | - |
| 17.09.2024 | 21,40 | 22,00 | 21,40 | 21,40 | 0,00% | - |
| 16.09.2024 | 21,40 | 21,40 | 21,20 | 21,40 | 0,94% | - |
| 13.09.2024 | 21,00 | 21,40 | 21,00 | 21,20 | 0,95% | - |
| 12.09.2024 | 21,00 | 21,00 | 20,80 | 21,00 | 0,00% | - |
| 11.09.2024 | 21,20 | 21,20 | 20,80 | 21,00 | -0,94% | - |
| 10.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 09.09.2024 | 21,20 | 21,40 | 21,20 | 21,40 | 0,47% | - |
| 06.09.2024 | 21,70 | 21,90 | 21,30 | 21,30 | -1,84% | - |
| 05.09.2024 | 21,50 | 21,80 | 21,40 | 21,70 | -1,36% | - |
| 04.09.2024 | 21,70 | 22,10 | 21,60 | 22,00 | 0,46% | - |
| 03.09.2024 | 21,90 | 22,00 | 21,60 | 21,90 | 0,00% | - |
| 02.09.2024 | 21,90 | 21,90 | 21,70 | 21,90 | 0,46% | - |
| 30.08.2024 | 21,80 | 22,10 | 21,80 | 21,80 | 0,00% | - |
| 29.08.2024 | 21,70 | 21,90 | 21,60 | 21,80 | 0,00% | - |
| 28.08.2024 | 21,40 | 21,90 | 21,30 | 21,80 | 2,83% | - |
| 27.08.2024 | 21,20 | 21,40 | 21,00 | 21,20 | 0,47% | - |
| 26.08.2024 | 21,10 | 21,40 | 21,00 | 21,10 | -1,40% | - |
| 23.08.2024 | 20,90 | 21,40 | 20,90 | 21,40 | 2,39% | - |
| 22.08.2024 | 20,80 | 21,00 | 20,60 | 20,90 | 0,48% | - |
| 21.08.2024 | 20,90 | 21,00 | 20,70 | 20,80 | -1,42% | - |
| 20.08.2024 | 21,30 | 21,40 | 21,00 | 21,10 | -0,47% | - |
| 19.08.2024 | 21,10 | 21,40 | 21,00 | 21,20 | 1,44% | - |
| 16.08.2024 | 21,10 | 21,10 | 20,80 | 20,90 | -0,95% | - |
| 15.08.2024 | 20,50 | 21,10 | 20,30 | 21,10 | 3,94% | - |
| 14.08.2024 | 20,50 | 20,90 | 20,10 | 20,30 | 0,00% | - |
| 13.08.2024 | 20,50 | 20,70 | 20,30 | 20,30 | -0,49% | - |
| 12.08.2024 | 20,60 | 20,90 | 20,30 | 20,40 | -0,49% | - |
| 09.08.2024 | 21,10 | 21,30 | 20,50 | 20,50 | -1,91% | - |
| 08.08.2024 | 20,60 | 21,10 | 20,40 | 20,90 | -0,48% | - |
| 07.08.2024 | 21,30 | 21,50 | 20,90 | 21,00 | 0,96% | - |
| 06.08.2024 | 21,30 | 21,30 | 20,70 | 20,80 | 0,00% | - |
| 05.08.2024 | 21,10 | 21,60 | 20,60 | 20,80 | -3,26% | - |
| 02.08.2024 | 21,70 | 21,80 | 20,90 | 21,50 | -0,92% | - |
| 01.08.2024 | 22,00 | 22,30 | 21,50 | 21,70 | -3,98% | - |
| 31.07.2024 | 21,40 | 22,80 | 21,10 | 22,60 | 5,61% | - |
| 30.07.2024 | 21,20 | 21,50 | 21,10 | 21,40 | 0,94% | - |
| 29.07.2024 | 21,50 | 21,60 | 21,10 | 21,20 | 0,47% | - |
| 26.07.2024 | 21,30 | 21,60 | 21,00 | 21,10 | -1,40% | - |
| 25.07.2024 | 20,90 | 21,50 | 20,70 | 21,40 | 2,88% | - |
| 24.07.2024 | 20,90 | 21,10 | 20,70 | 20,80 | -1,42% | - |
| 23.07.2024 | 20,70 | 21,20 | 20,50 | 21,10 | 3,43% | - |
| 22.07.2024 | 20,30 | 20,55 | 19,95 | 20,40 | 0,49% | - |
| 19.07.2024 | 20,50 | 20,70 | 20,30 | 20,30 | -3,33% | - |
| 18.07.2024 | 20,80 | 21,10 | 20,50 | 21,00 | 3,45% | - |
| 17.07.2024 | 20,15 | 20,70 | 19,95 | 20,30 | 2,01% | - |
| 16.07.2024 | 19,25 | 19,95 | 19,15 | 19,90 | 2,31% | - |
| 15.07.2024 | 19,50 | 19,60 | 19,35 | 19,45 | 0,00% | - |
| 12.07.2024 | 19,55 | 19,95 | 19,20 | 19,45 | 3,18% | - |
| 11.07.2024 | 17,95 | 19,00 | 17,85 | 18,85 | 6,20% | - |
| 10.07.2024 | 17,75 | 17,95 | 17,55 | 17,75 | -1,66% | - |
| 09.07.2024 | 18,15 | 18,20 | 17,95 | 18,05 | -0,55% | - |
| 08.07.2024 | 17,85 | 18,25 | 17,85 | 18,15 | 2,83% | - |
| 05.07.2024 | 17,95 | 17,95 | 17,65 | 17,65 | -1,67% | - |
| 04.07.2024 | 17,95 | 18,00 | 17,95 | 17,95 | -0,55% | - |
| 03.07.2024 | 18,15 | 18,20 | 17,75 | 18,05 | -2,17% | - |
| 02.07.2024 | 18,35 | 18,45 | 18,25 | 18,45 | 0,27% | - |
| 01.07.2024 | 18,60 | 18,70 | 18,35 | 18,40 | -0,27% | - |
| 28.06.2024 | 18,40 | 18,55 | 18,10 | 18,45 | 3,36% | - |
| 27.06.2024 | 17,95 | 17,95 | 17,80 | 17,85 | 0,00% | - |
| 26.06.2024 | 17,85 | 18,05 | 17,60 | 17,85 | 0,00% | - |
| 25.06.2024 | 18,05 | 18,25 | 17,85 | 17,85 | -2,72% | - |
| 24.06.2024 | 18,25 | 18,60 | 18,20 | 18,35 | 0,00% | - |