12,406$
0,62%
Echtzeit-Aktienkurs Avanos Medical Inc.
Bid:
Ask:
Aktienkurse zur Avanos Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 12,47 | 12,48 | 12,29 | 12,33 | -1,12% | 342.455,00 |
| 04.06.2025 | 12,48 | 12,54 | 12,38 | 12,47 | 0,16% | 253.604,00 |
| 03.06.2025 | 12,10 | 12,48 | 11,90 | 12,45 | 3,06% | 488.586,00 |
| 02.06.2025 | 12,52 | 12,53 | 12,04 | 12,08 | -3,90% | 482.011,00 |
| 30.05.2025 | 12,56 | 12,66 | 12,47 | 12,57 | -0,55% | 415.936,00 |
| 29.05.2025 | 12,45 | 12,64 | 12,40 | 12,64 | 1,69% | 321.696,00 |
| 28.05.2025 | 12,76 | 12,76 | 12,42 | 12,43 | -2,89% | 405.655,00 |
| 27.05.2025 | 12,49 | 12,83 | 12,39 | 12,80 | 3,98% | 468.255,00 |
| 23.05.2025 | 12,28 | 12,44 | 12,12 | 12,31 | -1,36% | 361.531,00 |
| 22.05.2025 | 12,54 | 12,58 | 12,38 | 12,48 | -1,73% | 393.625,00 |
| 21.05.2025 | 12,94 | 12,94 | 12,65 | 12,70 | -3,05% | 402.232,00 |
| 20.05.2025 | 12,96 | 13,35 | 12,94 | 13,10 | 0,85% | 423.313,00 |
| 19.05.2025 | 12,91 | 13,08 | 12,69 | 12,99 | -0,92% | 523.015,00 |
| 16.05.2025 | 12,81 | 13,13 | 12,68 | 13,11 | 2,82% | 582.928,00 |
| 15.05.2025 | 12,17 | 12,76 | 12,14 | 12,75 | 4,94% | 472.342,00 |
| 14.05.2025 | 12,61 | 12,67 | 12,10 | 12,15 | -4,41% | 606.818,00 |
| 13.05.2025 | 13,13 | 13,27 | 12,69 | 12,71 | -2,98% | 438.298,00 |
| 12.05.2025 | 13,10 | 13,16 | 12,76 | 13,10 | 3,56% | 545.910,00 |
| 09.05.2025 | 12,64 | 12,79 | 12,56 | 12,65 | 0,56% | 406.766,00 |
| 08.05.2025 | 12,70 | 12,78 | 12,35 | 12,58 | 0,00% | 495.965,00 |
| 07.05.2025 | 12,85 | 13,06 | 12,47 | 12,58 | -2,10% | 715.333,00 |
| 06.05.2025 | 12,42 | 13,31 | 12,25 | 12,85 | 5,41% | 864.190,00 |
| 05.05.2025 | 12,19 | 12,41 | 12,03 | 12,19 | -0,81% | 707.888,00 |
| 02.05.2025 | 12,46 | 12,57 | 12,15 | 12,29 | -0,32% | 362.319,00 |
| 01.05.2025 | 12,50 | 12,61 | 12,14 | 12,33 | -1,75% | 396.980,00 |
| 30.04.2025 | 12,64 | 12,64 | 12,40 | 12,55 | -1,26% | 557.739,00 |
| 29.04.2025 | 12,71 | 12,86 | 12,45 | 12,71 | 0,08% | 300.502,00 |
| 28.04.2025 | 12,42 | 12,70 | 12,28 | 12,70 | 2,83% | 774.217,00 |
| 25.04.2025 | 12,48 | 12,48 | 12,13 | 12,35 | -1,44% | 573.170,00 |
| 24.04.2025 | 12,41 | 12,55 | 12,25 | 12,53 | 0,80% | 905.916,00 |
| 23.04.2025 | 12,59 | 12,84 | 12,30 | 12,43 | 1,30% | 495.633,00 |
| 22.04.2025 | 12,24 | 12,29 | 11,95 | 12,27 | 1,57% | 364.685,00 |
| 21.04.2025 | 12,40 | 12,42 | 11,84 | 12,08 | -2,82% | 565.260,00 |
| 17.04.2025 | 11,98 | 12,45 | 11,90 | 12,43 | 3,07% | 458.797,00 |
| 16.04.2025 | 12,12 | 12,29 | 11,98 | 12,06 | 0,25% | 330.304,00 |
| 15.04.2025 | 12,36 | 12,55 | 11,91 | 12,03 | -3,06% | 369.544,00 |
| 14.04.2025 | 12,65 | 12,71 | 12,27 | 12,41 | -0,48% | 333.849,00 |
| 11.04.2025 | 12,45 | 12,55 | 12,17 | 12,47 | 0,32% | 331.277,00 |
| 10.04.2025 | 12,89 | 12,89 | 12,15 | 12,43 | -5,69% | 351.263,00 |
| 09.04.2025 | 12,09 | 13,40 | 12,09 | 13,18 | 6,38% | 642.629,00 |
| 08.04.2025 | 13,24 | 13,24 | 12,28 | 12,39 | -4,18% | 413.751,00 |
| 07.04.2025 | 13,20 | 13,50 | 12,56 | 12,93 | -3,65% | 889.656,00 |
| 04.04.2025 | 13,79 | 13,89 | 13,25 | 13,42 | -4,35% | 518.618,00 |
| 03.04.2025 | 14,16 | 14,28 | 13,82 | 14,03 | -3,37% | 491.386,00 |
| 02.04.2025 | 14,23 | 14,53 | 14,16 | 14,52 | 1,18% | 550.951,00 |
| 01.04.2025 | 14,24 | 14,38 | 14,13 | 14,35 | 0,14% | 414.933,00 |
| 31.03.2025 | 13,87 | 14,43 | 13,87 | 14,33 | 2,72% | 473.847,00 |
| 28.03.2025 | 14,33 | 14,33 | 13,87 | 13,95 | -2,65% | 344.370,00 |
| 27.03.2025 | 14,16 | 14,36 | 14,16 | 14,33 | 1,20% | 353.569,00 |
| 26.03.2025 | 14,11 | 14,42 | 14,10 | 14,16 | 0,21% | 298.872,00 |
| 25.03.2025 | 14,46 | 14,54 | 14,12 | 14,13 | -1,87% | 471.883,00 |
| 24.03.2025 | 14,82 | 14,96 | 14,38 | 14,40 | -1,84% | 443.517,00 |
| 21.03.2025 | 14,57 | 14,87 | 14,52 | 14,67 | -0,68% | 1.547.806,00 |
| 20.03.2025 | 14,70 | 14,98 | 14,69 | 14,77 | -0,34% | 467.039,00 |
| 19.03.2025 | 14,73 | 14,84 | 14,46 | 14,82 | 1,30% | 741.903,00 |
| 18.03.2025 | 14,67 | 14,75 | 14,43 | 14,63 | 0,14% | 514.822,00 |
| 17.03.2025 | 14,52 | 14,93 | 14,39 | 14,61 | 1,04% | 947.148,00 |
| 14.03.2025 | 14,56 | 14,65 | 14,40 | 14,46 | -0,07% | 333.565,00 |
| 13.03.2025 | 14,65 | 14,75 | 14,32 | 14,47 | -0,89% | 296.189,00 |
| 12.03.2025 | 14,68 | 14,73 | 14,25 | 14,60 | -1,02% | 473.979,00 |
| 11.03.2025 | 14,96 | 15,05 | 14,72 | 14,75 | -1,01% | 460.320,00 |
| 10.03.2025 | 14,96 | 15,50 | 14,88 | 14,90 | -2,23% | 596.991,00 |
| 07.03.2025 | 15,21 | 15,57 | 15,08 | 15,24 | 0,07% | 368.174,00 |
| 06.03.2025 | 15,22 | 15,38 | 15,05 | 15,23 | -0,46% | 588.470,00 |
| 05.03.2025 | 14,98 | 15,44 | 14,98 | 15,30 | 1,86% | 436.290,00 |
| 04.03.2025 | 15,10 | 15,26 | 14,89 | 15,02 | -0,73% | 424.829,00 |
| 03.03.2025 | 15,13 | 15,41 | 15,01 | 15,13 | 0,53% | 568.163,00 |
| 28.02.2025 | 15,04 | 15,24 | 14,93 | 15,05 | -1,05% | 581.767,00 |
| 27.02.2025 | 15,51 | 15,51 | 14,57 | 15,21 | -2,62% | 792.357,00 |
| 26.02.2025 | 14,78 | 16,63 | 14,40 | 15,62 | 0,39% | 983.002,00 |
| 25.02.2025 | 15,68 | 15,78 | 15,25 | 15,56 | -0,45% | 520.988,00 |
| 24.02.2025 | 15,62 | 15,95 | 15,45 | 15,63 | 1,17% | 355.707,00 |
| 21.02.2025 | 15,59 | 15,71 | 15,32 | 15,45 | -0,19% | 350.491,00 |
| 20.02.2025 | 15,55 | 15,65 | 15,36 | 15,48 | -0,83% | 252.389,00 |
| 19.02.2025 | 15,64 | 16,00 | 15,38 | 15,61 | 0,52% | 416.894,00 |
| 18.02.2025 | 16,66 | 16,75 | 15,16 | 15,53 | -6,19% | 771.805,00 |
| 17.02.2025 | 16,55 | 16,56 | 16,55 | 16,56 | -0,09% | - |
| 14.02.2025 | 16,74 | 16,74 | 16,37 | 16,57 | -0,36% | 279.290,00 |
| 13.02.2025 | 16,51 | 16,72 | 16,35 | 16,63 | 0,91% | 186.035,00 |
| 12.02.2025 | 16,42 | 16,53 | 16,28 | 16,48 | -1,20% | 275.103,00 |
| 11.02.2025 | 16,48 | 16,78 | 16,46 | 16,68 | 0,42% | 212.963,00 |
| 10.02.2025 | 16,44 | 16,80 | 16,35 | 16,61 | 0,61% | 267.358,00 |
| 07.02.2025 | 16,94 | 16,94 | 16,41 | 16,51 | -2,83% | 383.667,00 |
| 06.02.2025 | 17,31 | 17,31 | 16,85 | 16,99 | -1,62% | 340.991,00 |
| 05.02.2025 | 17,44 | 17,54 | 17,10 | 17,27 | -0,69% | 233.906,00 |
| 04.02.2025 | 16,74 | 17,40 | 16,74 | 17,39 | 3,82% | 486.773,00 |
| 03.02.2025 | 16,74 | 17,07 | 16,59 | 16,75 | -2,73% | 366.343,00 |
| 31.01.2025 | 17,48 | 17,57 | 16,96 | 17,22 | -1,32% | 423.262,00 |
| 30.01.2025 | 17,38 | 17,69 | 17,20 | 17,45 | 0,93% | 435.551,00 |
| 29.01.2025 | 16,80 | 17,29 | 16,76 | 17,29 | 2,61% | 490.676,00 |
| 28.01.2025 | 16,78 | 17,03 | 16,54 | 16,85 | -0,59% | 688.034,00 |
| 27.01.2025 | 15,82 | 16,97 | 15,70 | 16,95 | 7,21% | 837.145,00 |
| 24.01.2025 | 15,73 | 15,98 | 15,63 | 15,81 | 0,06% | 1.296.047,00 |
| 23.01.2025 | 15,86 | 16,00 | 15,54 | 15,80 | -0,38% | 509.489,00 |
| 22.01.2025 | 16,14 | 16,22 | 15,82 | 15,86 | -2,10% | 331.211,00 |
| 21.01.2025 | 15,88 | 16,28 | 15,88 | 16,20 | 1,76% | 1.089.266,00 |
| 17.01.2025 | 16,18 | 16,26 | 15,90 | 15,92 | -0,81% | 290.991,00 |
| 16.01.2025 | 15,87 | 16,17 | 15,61 | 16,05 | 1,78% | 520.194,00 |
| 15.01.2025 | 16,14 | 16,26 | 15,69 | 15,77 | -0,38% | 384.048,00 |
| 14.01.2025 | 15,94 | 15,94 | 15,50 | 15,83 | 0,19% | 381.391,00 |