11,064$
0,58%
Echtzeit-Aktienkurs Avanos Medical Inc.
Bid:
Ask:
Aktienkurse zur Avanos Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 10,70 | 11,05 | 10,66 | 11,00 | 1,48% | 343.109,00 |
| 13.10.2025 | 10,78 | 11,00 | 10,68 | 10,84 | 1,31% | 540.438,00 |
| 10.10.2025 | 11,22 | 11,30 | 10,63 | 10,70 | -4,89% | 463.185,00 |
| 09.10.2025 | 11,42 | 11,49 | 11,24 | 11,25 | -1,32% | 292.409,00 |
| 08.10.2025 | 11,37 | 11,52 | 11,27 | 11,40 | 0,88% | 365.673,00 |
| 07.10.2025 | 11,58 | 11,59 | 11,29 | 11,30 | -2,42% | 427.362,00 |
| 06.10.2025 | 11,91 | 12,00 | 11,52 | 11,58 | -2,10% | 568.282,00 |
| 03.10.2025 | 11,40 | 11,92 | 11,40 | 11,83 | 4,40% | - |
| 02.10.2025 | 11,38 | 11,51 | 11,26 | 11,33 | -0,96% | 406.898,00 |
| 01.10.2025 | 11,57 | 11,68 | 11,16 | 11,44 | -1,04% | 755.802,00 |
| 30.09.2025 | 11,54 | 11,61 | 11,35 | 11,56 | 0,17% | 1.040.941,00 |
| 29.09.2025 | 11,89 | 11,89 | 11,50 | 11,54 | -1,95% | 415.179,00 |
| 26.09.2025 | 11,67 | 11,78 | 11,53 | 11,77 | 1,90% | 514.465,00 |
| 25.09.2025 | 12,09 | 12,11 | 11,30 | 11,55 | -4,55% | 698.013,00 |
| 24.09.2025 | 11,88 | 12,26 | 11,75 | 12,10 | 1,00% | 564.762,00 |
| 23.09.2025 | 12,17 | 12,33 | 11,95 | 11,98 | -1,24% | 749.285,00 |
| 22.09.2025 | 11,90 | 12,27 | 11,79 | 12,13 | 1,85% | 992.376,00 |
| 19.09.2025 | 12,27 | 12,27 | 11,85 | 11,91 | -3,01% | 1.313.476,00 |
| 18.09.2025 | 11,89 | 12,35 | 11,85 | 12,28 | 3,54% | 609.901,00 |
| 17.09.2025 | 11,90 | 12,43 | 11,82 | 11,86 | -0,25% | 730.518,00 |
| 16.09.2025 | 12,24 | 12,26 | 11,83 | 11,89 | -3,10% | 541.256,00 |
| 15.09.2025 | 12,26 | 12,57 | 12,25 | 12,27 | 0,41% | 516.165,00 |
| 12.09.2025 | 12,42 | 12,42 | 12,19 | 12,22 | -1,53% | 488.812,00 |
| 11.09.2025 | 12,04 | 12,44 | 12,00 | 12,41 | 3,24% | 499.193,00 |
| 10.09.2025 | 12,35 | 12,35 | 11,91 | 12,02 | -2,67% | 515.700,00 |
| 09.09.2025 | 12,43 | 12,54 | 12,28 | 12,35 | -0,64% | 556.782,00 |
| 08.09.2025 | 12,75 | 12,75 | 12,34 | 12,43 | -2,28% | 520.484,00 |
| 05.09.2025 | 12,68 | 13,00 | 12,60 | 12,72 | 0,47% | 447.496,00 |
| 04.09.2025 | 12,26 | 12,80 | 12,23 | 12,66 | 2,51% | 649.919,00 |
| 03.09.2025 | 12,01 | 12,40 | 11,88 | 12,35 | 3,26% | 627.534,00 |
| 02.09.2025 | 11,84 | 12,02 | 11,68 | 11,96 | 0,17% | 512.546,00 |
| 29.08.2025 | 11,84 | 11,97 | 11,73 | 11,94 | 0,59% | 647.282,00 |
| 28.08.2025 | 11,91 | 12,00 | 11,66 | 11,87 | 0,00% | 401.700,00 |
| 27.08.2025 | 11,52 | 11,90 | 11,52 | 11,87 | 2,50% | 515.317,00 |
| 26.08.2025 | 11,52 | 11,67 | 11,40 | 11,58 | -0,17% | 552.228,00 |
| 25.08.2025 | 11,64 | 11,83 | 11,37 | 11,60 | -0,94% | 672.608,00 |
| 22.08.2025 | 11,32 | 11,72 | 11,25 | 11,71 | 4,93% | 466.015,00 |
| 21.08.2025 | 11,23 | 11,34 | 11,12 | 11,16 | -1,76% | 430.609,00 |
| 20.08.2025 | 11,43 | 11,57 | 11,31 | 11,36 | -0,61% | 437.945,00 |
| 19.08.2025 | 11,26 | 11,54 | 11,25 | 11,43 | 1,60% | 547.599,00 |
| 18.08.2025 | 11,48 | 11,63 | 11,18 | 11,25 | 0,45% | 646.433,00 |
| 15.08.2025 | 11,02 | 11,21 | 10,66 | 11,20 | 2,19% | 1.129.781,00 |
| 14.08.2025 | 10,62 | 11,05 | 10,51 | 10,96 | 1,95% | 852.385,00 |
| 13.08.2025 | 10,78 | 11,16 | 10,55 | 10,75 | -0,37% | 2.835.832,00 |
| 12.08.2025 | 10,56 | 10,99 | 10,47 | 10,79 | 2,57% | 591.653,00 |
| 11.08.2025 | 10,79 | 10,89 | 10,29 | 10,52 | -2,77% | 741.356,00 |
| 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 |