23,541$
2,71%
Echtzeit-Aktienkurs Avanos Medical
Bid:
Ask:
Aktienkurse zur Avanos Medical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 23,00 | 23,65 | 22,94 | 23,61 | 3,01% | 291.963,00 |
| 16.10.2024 | 22,86 | 23,17 | 22,75 | 22,92 | 0,53% | 130.379,00 |
| 15.10.2024 | 22,74 | 23,06 | 22,74 | 22,80 | 0,66% | 180.556,00 |
| 14.10.2024 | 22,53 | 22,75 | 22,53 | 22,65 | 0,35% | 127.698,00 |
| 11.10.2024 | 22,13 | 22,59 | 22,13 | 22,57 | 1,76% | 179.045,00 |
| 10.10.2024 | 22,28 | 22,28 | 22,04 | 22,18 | -1,25% | 166.787,00 |
| 09.10.2024 | 22,39 | 22,54 | 22,23 | 22,46 | 0,31% | 170.194,00 |
| 08.10.2024 | 22,42 | 22,56 | 22,18 | 22,39 | -0,84% | 140.727,00 |
| 07.10.2024 | 23,09 | 23,17 | 22,47 | 22,58 | -2,71% | 215.248,00 |
| 04.10.2024 | 23,33 | 23,48 | 23,09 | 23,21 | 0,83% | 166.551,00 |
| 03.10.2024 | 23,20 | 23,23 | 22,83 | 23,02 | -1,03% | 141.298,00 |
| 02.10.2024 | 23,44 | 23,61 | 23,12 | 23,26 | -1,32% | 171.731,00 |
| 01.10.2024 | 24,05 | 24,05 | 23,50 | 23,57 | -1,91% | 226.413,00 |
| 30.09.2024 | 23,89 | 24,23 | 23,78 | 24,03 | 1,09% | 394.643,00 |
| 27.09.2024 | 23,72 | 24,10 | 23,57 | 23,77 | 1,19% | 153.461,00 |
| 26.09.2024 | 23,70 | 23,87 | 23,39 | 23,49 | 0,38% | 156.171,00 |
| 25.09.2024 | 23,73 | 23,75 | 23,24 | 23,40 | -1,39% | 227.748,00 |
| 24.09.2024 | 23,74 | 24,03 | 23,68 | 23,73 | 0,08% | 297.529,00 |
| 23.09.2024 | 24,17 | 24,39 | 23,71 | 23,71 | -1,78% | 236.769,00 |
| 20.09.2024 | 24,42 | 25,36 | 24,02 | 24,14 | -2,23% | 963.339,00 |
| 19.09.2024 | 24,73 | 24,73 | 24,35 | 24,69 | 1,98% | 171.297,00 |
| 18.09.2024 | 24,12 | 24,95 | 23,98 | 24,21 | 0,25% | 211.272,00 |
| 17.09.2024 | 24,47 | 24,89 | 24,14 | 24,15 | -0,21% | 288.688,00 |
| 16.09.2024 | 24,06 | 24,29 | 23,78 | 24,20 | 0,83% | 214.516,00 |
| 13.09.2024 | 23,78 | 24,06 | 23,53 | 24,00 | 1,95% | 153.331,00 |
| 12.09.2024 | 23,67 | 23,68 | 23,37 | 23,54 | 0,13% | 107.211,00 |
| 11.09.2024 | 23,71 | 23,71 | 23,14 | 23,51 | -1,67% | 136.694,00 |
| 10.09.2024 | 23,99 | 24,12 | 23,70 | 23,91 | 0,00% | 225.766,00 |
| 09.09.2024 | 23,67 | 24,25 | 23,35 | 23,91 | 0,80% | 283.889,00 |
| 06.09.2024 | 24,14 | 24,24 | 23,56 | 23,72 | -1,70% | 125.907,00 |
| 05.09.2024 | 24,07 | 24,28 | 23,90 | 24,13 | 0,92% | 203.276,00 |
| 04.09.2024 | 24,18 | 24,54 | 23,87 | 23,91 | -0,71% | 405.240,00 |
| 03.09.2024 | 24,15 | 24,35 | 23,91 | 24,08 | -0,58% | 186.229,00 |
| 30.08.2024 | 24,24 | 24,44 | 23,84 | 24,22 | 0,33% | 204.848,00 |
| 29.08.2024 | 24,33 | 24,42 | 23,95 | 24,14 | 0,17% | 155.480,00 |
| 28.08.2024 | 23,76 | 24,53 | 23,76 | 24,10 | 1,09% | 222.542,00 |
| 27.08.2024 | 23,60 | 23,88 | 23,46 | 23,84 | 0,72% | 135.402,00 |
| 26.08.2024 | 23,90 | 23,94 | 23,42 | 23,67 | 0,17% | 202.711,00 |
| 23.08.2024 | 23,38 | 23,95 | 23,25 | 23,63 | 1,81% | 170.513,00 |
| 22.08.2024 | 23,27 | 23,27 | 22,90 | 23,21 | 0,00% | 149.002,00 |
| 21.08.2024 | 23,22 | 23,39 | 23,01 | 23,21 | 0,39% | 172.117,00 |
| 20.08.2024 | 23,44 | 23,51 | 23,10 | 23,12 | -1,95% | 237.565,00 |
| 19.08.2024 | 23,25 | 23,71 | 23,13 | 23,58 | 1,07% | 220.772,00 |
| 16.08.2024 | 23,06 | 23,46 | 22,86 | 23,33 | 1,08% | 163.583,00 |
| 15.08.2024 | 23,05 | 23,29 | 22,90 | 23,08 | 2,44% | 173.472,00 |
| 14.08.2024 | 22,58 | 22,65 | 22,19 | 22,53 | -0,18% | 182.188,00 |
| 13.08.2024 | 22,48 | 22,74 | 22,22 | 22,57 | 0,89% | 171.849,00 |
| 12.08.2024 | 22,81 | 22,99 | 22,14 | 22,37 | -0,67% | 154.841,00 |
| 09.08.2024 | 22,97 | 22,97 | 22,26 | 22,52 | -2,17% | 155.225,00 |
| 08.08.2024 | 22,67 | 23,03 | 22,40 | 23,02 | 2,36% | 361.188,00 |
| 07.08.2024 | 23,10 | 23,15 | 22,22 | 22,49 | -1,96% | 221.009,00 |
| 06.08.2024 | 22,85 | 23,14 | 22,71 | 22,94 | -0,04% | 224.656,00 |
| 05.08.2024 | 23,62 | 23,62 | 22,58 | 22,95 | -4,41% | 247.224,00 |
| 02.08.2024 | 22,97 | 24,08 | 22,97 | 24,01 | 1,09% | 434.461,00 |
| 01.08.2024 | 23,88 | 24,05 | 23,15 | 23,75 | -0,71% | 281.435,00 |
| 31.07.2024 | 23,45 | 24,77 | 22,84 | 23,92 | 4,18% | 274.577,00 |
| 30.07.2024 | 22,92 | 23,28 | 22,92 | 22,96 | 0,35% | 219.397,00 |
| 29.07.2024 | 23,21 | 23,30 | 22,68 | 22,88 | -1,12% | 130.815,00 |
| 26.07.2024 | 23,31 | 23,35 | 22,80 | 23,14 | 0,96% | 160.628,00 |
| 25.07.2024 | 22,65 | 23,39 | 22,65 | 22,92 | 1,42% | 165.446,00 |
| 24.07.2024 | 22,53 | 22,94 | 22,49 | 22,60 | -0,44% | 149.900,00 |
| 23.07.2024 | 22,42 | 23,09 | 22,27 | 22,70 | 0,84% | 276.573,00 |
| 22.07.2024 | 22,08 | 22,61 | 21,69 | 22,51 | 2,36% | 180.130,00 |
| 19.07.2024 | 22,40 | 22,49 | 21,91 | 21,99 | -2,01% | 167.091,00 |
| 18.07.2024 | 22,44 | 23,04 | 22,07 | 22,44 | -0,88% | 259.697,00 |
| 17.07.2024 | 21,95 | 22,65 | 21,95 | 22,64 | 2,58% | 252.230,00 |
| 16.07.2024 | 21,25 | 22,17 | 21,25 | 22,07 | 5,45% | 290.315,00 |
| 15.07.2024 | 21,24 | 21,40 | 20,84 | 20,93 | -0,71% | 210.408,00 |
| 12.07.2024 | 21,48 | 21,50 | 20,97 | 21,08 | -0,47% | 213.220,00 |
| 11.07.2024 | 19,97 | 21,21 | 19,97 | 21,18 | 9,23% | 349.233,00 |
| 10.07.2024 | 19,41 | 19,45 | 19,00 | 19,39 | 0,94% | 121.068,00 |
| 09.07.2024 | 19,53 | 19,67 | 19,19 | 19,21 | -2,14% | 248.941,00 |
| 08.07.2024 | 19,48 | 19,87 | 19,40 | 19,63 | 1,60% | 125.467,00 |
| 05.07.2024 | 19,32 | 19,42 | 19,11 | 19,32 | -0,51% | 145.132,00 |
| 03.07.2024 | 19,50 | 19,58 | 19,16 | 19,42 | -0,41% | 83.143,00 |
| 02.07.2024 | 19,70 | 19,83 | 19,46 | 19,50 | -1,12% | 179.698,00 |
| 01.07.2024 | 20,06 | 20,15 | 19,47 | 19,72 | -1,00% | 195.778,00 |
| 28.06.2024 | 19,86 | 20,01 | 19,41 | 19,92 | 1,63% | 446.637,00 |
| 27.06.2024 | 19,20 | 19,62 | 19,07 | 19,60 | 2,19% | 223.175,00 |
| 26.06.2024 | 18,93 | 19,21 | 18,92 | 19,18 | 0,37% | 167.741,00 |
| 25.06.2024 | 19,22 | 19,28 | 19,04 | 19,11 | -1,14% | 118.807,00 |
| 24.06.2024 | 19,74 | 19,77 | 19,29 | 19,33 | -1,18% | 142.382,00 |
| 21.06.2024 | 19,47 | 19,84 | 19,23 | 19,56 | 0,57% | 977.625,00 |
| 20.06.2024 | 18,92 | 19,55 | 18,92 | 19,45 | 1,89% | 213.060,00 |
| 18.06.2024 | 18,91 | 19,10 | 18,85 | 19,09 | 0,79% | 221.503,00 |
| 17.06.2024 | 19,03 | 19,23 | 18,70 | 18,94 | -1,56% | 181.991,00 |
| 14.06.2024 | 19,33 | 19,34 | 19,02 | 19,24 | -1,89% | 149.111,00 |
| 13.06.2024 | 20,09 | 20,09 | 19,47 | 19,61 | -2,82% | 153.751,00 |
| 12.06.2024 | 20,26 | 20,75 | 20,13 | 20,18 | 2,38% | 234.096,00 |
| 11.06.2024 | 19,16 | 19,76 | 18,84 | 19,71 | 2,07% | 328.497,00 |
| 10.06.2024 | 19,43 | 19,43 | 19,00 | 19,31 | -2,28% | 173.705,00 |
| 07.06.2024 | 19,87 | 20,02 | 19,71 | 19,76 | -1,98% | 157.710,00 |
| 06.06.2024 | 20,15 | 20,38 | 20,15 | 20,16 | -0,79% | 145.521,00 |
| 05.06.2024 | 20,41 | 20,45 | 19,99 | 20,32 | -0,15% | 179.428,00 |
| 04.06.2024 | 20,29 | 20,41 | 20,09 | 20,35 | 0,05% | 158.890,00 |
| 03.06.2024 | 20,06 | 20,41 | 19,90 | 20,34 | 2,16% | 193.531,00 |
| 31.05.2024 | 19,95 | 20,15 | 19,75 | 19,91 | 0,25% | 135.308,00 |
| 30.05.2024 | 19,49 | 20,14 | 19,49 | 19,86 | 2,64% | 134.647,00 |
| 29.05.2024 | 19,90 | 19,93 | 19,24 | 19,35 | -4,21% | 182.281,00 |
| 28.05.2024 | 19,98 | 20,29 | 19,84 | 20,20 | 1,20% | 163.432,00 |