9,275€
3,92%
Echtzeit-Aktienkurs Avanos Medical Inc.
Bid:
Ask:
Aktienkurse zur Avanos Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 9,28 | 9,28 | 9,10 | 9,18 | 2,80% | - |
| 07.08.2025 | 8,88 | 9,03 | 8,83 | 8,93 | 4,69% | - |
| 06.08.2025 | 8,63 | 8,63 | 8,23 | 8,53 | 2,10% | - |
| 05.08.2025 | 9,83 | 9,88 | 8,28 | 8,35 | -15,01% | - |
| 04.08.2025 | 9,53 | 9,85 | 9,50 | 9,83 | 4,24% | - |
| 01.08.2025 | 9,70 | 9,75 | 9,43 | 9,43 | -3,83% | - |
| 31.07.2025 | 10,20 | 10,20 | 9,75 | 9,80 | -4,85% | - |
| 30.07.2025 | 10,25 | 10,55 | 10,20 | 10,30 | -0,48% | - |
| 29.07.2025 | 10,45 | 10,50 | 10,35 | 10,35 | 0,00% | - |
| 28.07.2025 | 10,40 | 10,40 | 10,20 | 10,35 | 2,22% | - |
| 25.07.2025 | 10,20 | 10,25 | 10,05 | 10,13 | -0,25% | - |
| 24.07.2025 | 10,30 | 10,30 | 10,15 | 10,15 | 0,00% | - |
| 23.07.2025 | 10,20 | 10,25 | 10,03 | 10,15 | 1,00% | - |
| 22.07.2025 | 9,75 | 10,15 | 9,73 | 10,05 | 3,34% | - |
| 21.07.2025 | 9,70 | 9,78 | 9,60 | 9,73 | -0,77% | - |
| 18.07.2025 | 10,05 | 10,10 | 9,75 | 9,80 | -2,49% | - |
| 17.07.2025 | 9,85 | 10,05 | 9,83 | 10,05 | 4,42% | - |
| 16.07.2025 | 9,88 | 10,20 | 9,63 | 9,63 | -4,23% | - |
| 15.07.2025 | 10,15 | 10,25 | 9,98 | 10,05 | 0,00% | - |
| 14.07.2025 | 10,15 | 10,35 | 10,05 | 10,05 | -1,95% | - |
| 11.07.2025 | 10,45 | 10,45 | 10,25 | 10,25 | -3,76% | - |
| 10.07.2025 | 10,45 | 10,70 | 10,45 | 10,65 | 3,40% | - |
| 09.07.2025 | 10,50 | 10,60 | 10,30 | 10,30 | -1,90% | - |
| 08.07.2025 | 10,15 | 10,50 | 10,10 | 10,50 | 2,44% | - |
| 07.07.2025 | 10,45 | 10,50 | 10,25 | 10,25 | -0,97% | - |
| 04.07.2025 | 10,45 | 10,45 | 10,35 | 10,35 | -1,43% | - |
| 03.07.2025 | 10,55 | 10,70 | 10,40 | 10,50 | -0,94% | - |
| 02.07.2025 | 10,75 | 10,75 | 10,50 | 10,60 | -0,93% | - |
| 01.07.2025 | 10,35 | 10,70 | 10,20 | 10,70 | 2,39% | - |
| 30.06.2025 | 10,45 | 10,55 | 10,35 | 10,45 | 0,48% | - |
| 27.06.2025 | 10,40 | 10,50 | 10,30 | 10,40 | -0,95% | - |
| 26.06.2025 | 10,55 | 10,55 | 10,45 | 10,50 | -0,47% | - |
| 25.06.2025 | 10,65 | 10,70 | 10,55 | 10,55 | -0,94% | - |
| 24.06.2025 | 10,60 | 10,65 | 10,55 | 10,65 | 2,90% | - |
| 23.06.2025 | 10,50 | 10,60 | 10,35 | 10,35 | -1,90% | - |
| 20.06.2025 | 10,45 | 10,70 | 10,45 | 10,55 | 1,44% | - |
| 19.06.2025 | 10,50 | 10,50 | 10,35 | 10,40 | -2,35% | - |
| 18.06.2025 | 10,55 | 10,70 | 10,55 | 10,65 | 0,47% | - |
| 17.06.2025 | 10,50 | 10,65 | 10,45 | 10,60 | 0,95% | - |
| 16.06.2025 | 10,55 | 10,65 | 10,40 | 10,50 | -0,47% | - |
| 13.06.2025 | 10,50 | 10,75 | 10,45 | 10,55 | -0,47% | - |
| 12.06.2025 | 10,65 | 10,70 | 10,45 | 10,60 | -4,07% | - |
| 11.06.2025 | 11,30 | 11,45 | 11,05 | 11,05 | -3,07% | - |
| 10.06.2025 | 11,10 | 11,40 | 11,00 | 11,40 | 3,17% | - |
| 09.06.2025 | 10,95 | 11,10 | 10,85 | 11,05 | 1,38% | - |
| 06.06.2025 | 10,85 | 11,10 | 10,85 | 10,90 | 0,93% | - |
| 05.06.2025 | 10,95 | 10,95 | 10,70 | 10,80 | -0,92% | - |
| 04.06.2025 | 10,95 | 11,00 | 10,80 | 10,90 | 1,87% | - |
| 03.06.2025 | 10,50 | 10,75 | 10,45 | 10,70 | -1,38% | - |
| 02.06.2025 | 10,95 | 11,20 | 10,75 | 10,85 | -1,36% | - |
| 30.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 29.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 28.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 3,74% | - |
| 27.05.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 26.05.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 23.05.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
| 22.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 21.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 20.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 19.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | - |
| 16.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 4,63% | - |
| 15.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -4,42% | - |
| 14.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -3,42% | - |
| 13.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 3,54% | - |
| 12.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 09.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 08.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 07.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 5,61% | - |
| 06.05.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 05.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 02.05.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 30.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 29.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | - |
| 28.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 25.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 24.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 23.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 2,86% | - |
| 22.04.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 17.04.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 16.04.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -3,67% | - |
| 15.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 14.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 11.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -7,63% | - |
| 10.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 8,26% | - |
| 09.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -6,84% | - |
| 08.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 3,54% | - |
| 07.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -8,50% | - |
| 04.04.2025 | 12,65 | 12,70 | 12,10 | 12,35 | -2,76% | - |
| 03.04.2025 | 12,75 | 12,90 | 12,40 | 12,70 | -3,79% | - |
| 02.04.2025 | 13,30 | 13,30 | 13,10 | 13,20 | 0,00% | - |
| 01.04.2025 | 13,20 | 13,30 | 13,05 | 13,20 | 0,00% | - |
| 31.03.2025 | 12,80 | 13,20 | 12,70 | 13,20 | 2,33% | - |
| 28.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | 8,00 |
| 27.03.2025 | 13,20 | 13,30 | 13,05 | 13,20 | 0,00% | - |
| 26.03.2025 | 13,10 | 13,40 | 13,05 | 13,20 | -0,75% | - |
| 25.03.2025 | 13,30 | 13,60 | 13,30 | 13,30 | -2,21% | - |
| 24.03.2025 | 13,60 | 14,00 | 13,50 | 13,60 | 0,00% | - |
| 21.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 20.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 19.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |