10,800$
0,56%
Echtzeit-Aktienkurs Avanos Medical Inc.
Bid:
Ask:
Aktienkurse zur Avanos Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 10,70 | 10,84 | 10,60 | 10,82 | 0,74% | 787.704,00 |
| 07.08.2025 | 10,37 | 10,81 | 10,26 | 10,74 | 3,97% | 814.745,00 |
| 06.08.2025 | 9,90 | 10,35 | 9,55 | 10,33 | 4,45% | 1.183.533,00 |
| 05.08.2025 | 11,26 | 11,30 | 9,30 | 9,89 | -12,09% | 1.634.728,00 |
| 04.08.2025 | 11,04 | 11,39 | 11,00 | 11,25 | 2,46% | 515.218,00 |
| 01.08.2025 | 11,22 | 11,31 | 10,86 | 10,98 | -1,70% | 670.793,00 |
| 31.07.2025 | 11,41 | 11,45 | 11,08 | 11,17 | -4,28% | 572.625,00 |
| 30.07.2025 | 11,93 | 11,97 | 11,59 | 11,67 | -1,52% | 427.161,00 |
| 29.07.2025 | 12,05 | 12,09 | 11,76 | 11,85 | -1,33% | 288.647,00 |
| 28.07.2025 | 12,02 | 12,16 | 11,94 | 12,01 | 0,00% | 410.724,00 |
| 25.07.2025 | 11,92 | 12,08 | 11,77 | 12,01 | 1,09% | 397.298,00 |
| 24.07.2025 | 11,95 | 12,09 | 11,88 | 11,88 | -1,90% | 462.092,00 |
| 23.07.2025 | 11,88 | 12,14 | 11,74 | 12,11 | 2,37% | 470.017,00 |
| 22.07.2025 | 11,53 | 11,89 | 11,39 | 11,83 | 3,86% | 604.719,00 |
| 21.07.2025 | 11,35 | 11,51 | 11,22 | 11,39 | 1,52% | 438.580,00 |
| 18.07.2025 | 11,76 | 11,76 | 11,22 | 11,22 | -3,61% | 450.766,00 |
| 17.07.2025 | 11,39 | 11,71 | 11,35 | 11,64 | 1,57% | 509.850,00 |
| 16.07.2025 | 11,63 | 11,63 | 11,21 | 11,46 | -0,69% | 657.459,00 |
| 15.07.2025 | 11,88 | 11,96 | 11,48 | 11,54 | -2,70% | 645.731,00 |
| 14.07.2025 | 11,90 | 12,01 | 11,73 | 11,86 | -0,59% | 519.137,00 |
| 11.07.2025 | 12,15 | 12,15 | 11,92 | 11,93 | -2,69% | 309.333,00 |
| 10.07.2025 | 12,24 | 12,50 | 12,22 | 12,26 | -0,16% | 350.728,00 |
| 09.07.2025 | 12,30 | 12,33 | 12,04 | 12,28 | -0,41% | 278.210,00 |
| 08.07.2025 | 11,83 | 12,34 | 11,80 | 12,33 | 4,23% | 491.855,00 |
| 07.07.2025 | 12,26 | 12,35 | 11,68 | 11,83 | -4,21% | 413.405,00 |
| 03.07.2025 | 12,37 | 12,47 | 12,23 | 12,35 | -0,24% | 144.217,00 |
| 02.07.2025 | 12,44 | 12,49 | 12,30 | 12,38 | -1,12% | 281.315,00 |
| 01.07.2025 | 12,07 | 12,83 | 12,00 | 12,52 | 2,29% | 435.242,00 |
| 30.06.2025 | 12,35 | 12,40 | 12,16 | 12,24 | 0,25% | 404.620,00 |
| 27.06.2025 | 12,16 | 12,26 | 12,03 | 12,21 | 0,33% | 549.254,00 |
| 26.06.2025 | 12,31 | 12,31 | 12,02 | 12,17 | -0,81% | 355.836,00 |
| 25.06.2025 | 12,36 | 12,38 | 12,21 | 12,27 | -0,89% | 298.392,00 |
| 24.06.2025 | 12,20 | 12,44 | 12,09 | 12,38 | 2,23% | 534.867,00 |
| 23.06.2025 | 12,02 | 12,13 | 11,75 | 12,11 | -0,25% | 593.038,00 |
| 20.06.2025 | 12,21 | 12,27 | 11,99 | 12,14 | 0,50% | 1.070.280,00 |
| 18.06.2025 | 12,10 | 12,33 | 12,03 | 12,08 | -0,49% | 558.472,00 |
| 17.06.2025 | 12,05 | 12,33 | 12,05 | 12,14 | -0,74% | 536.889,00 |
| 16.06.2025 | 12,20 | 12,34 | 12,00 | 12,23 | 1,07% | 358.121,00 |
| 13.06.2025 | 12,18 | 12,29 | 12,06 | 12,10 | -2,18% | 282.530,00 |
| 12.06.2025 | 12,13 | 12,37 | 12,11 | 12,37 | 0,41% | 344.597,00 |
| 11.06.2025 | 12,88 | 12,96 | 12,24 | 12,32 | -4,57% | 354.465,00 |
| 10.06.2025 | 12,74 | 13,04 | 12,59 | 12,91 | 2,14% | 300.871,00 |
| 09.06.2025 | 12,47 | 12,73 | 12,40 | 12,64 | 1,44% | 450.952,00 |
| 06.06.2025 | 12,48 | 12,64 | 12,37 | 12,46 | 1,05% | 242.851,00 |
| 05.06.2025 | 12,45 | 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 |