16,450€
-0,60%
Echtzeit-Aktienkurs Avanos Medical Inc.
Bid:
Ask:
Aktienkurse zur Avanos Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 16,70 | 16,70 | 16,35 | 16,55 | 0,00% | 50,00 |
| 05.02.2025 | 16,70 | 16,90 | 16,45 | 16,55 | -1,19% | - |
| 04.02.2025 | 16,20 | 16,75 | 16,15 | 16,75 | 3,08% | - |
| 03.02.2025 | 16,60 | 16,60 | 16,15 | 16,25 | -2,40% | - |
| 31.01.2025 | 16,80 | 16,90 | 16,35 | 16,65 | 0,91% | - |
| 30.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,30% | 31,00 |
| 29.01.2025 | 16,15 | 16,55 | 16,10 | 16,55 | 2,48% | - |
| 28.01.2025 | 16,20 | 16,35 | 15,85 | 16,15 | 0,00% | - |
| 27.01.2025 | 15,00 | 16,15 | 14,90 | 16,15 | 7,31% | - |
| 24.01.2025 | 15,10 | 15,25 | 14,95 | 15,05 | -0,66% | - |
| 23.01.2025 | 15,25 | 15,30 | 14,95 | 15,15 | -0,66% | - |
| 22.01.2025 | 15,60 | 15,60 | 15,15 | 15,25 | -0,33% | - |
| 21.01.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | 1,00 |
| 20.01.2025 | 15,45 | 15,45 | 15,30 | 15,30 | -1,61% | - |
| 17.01.2025 | 15,60 | 15,80 | 15,45 | 15,55 | 0,00% | - |
| 16.01.2025 | 15,35 | 15,65 | 15,15 | 15,55 | 1,30% | - |
| 15.01.2025 | 15,40 | 15,75 | 15,25 | 15,35 | 0,00% | - |
| 14.01.2025 | 15,45 | 15,55 | 15,05 | 15,35 | -1,29% | - |
| 13.01.2025 | 14,85 | 15,65 | 14,70 | 15,55 | 4,71% | - |
| 10.01.2025 | 15,00 | 15,35 | 14,80 | 14,85 | -0,67% | - |
| 09.01.2025 | 14,95 | 14,95 | 14,90 | 14,95 | 0,00% | - |
| 08.01.2025 | 14,95 | 15,05 | 14,75 | 14,95 | 0,00% | - |
| 07.01.2025 | 15,00 | 15,35 | 14,85 | 14,95 | -0,66% | - |
| 06.01.2025 | 15,10 | 15,50 | 14,95 | 15,05 | -0,66% | - |
| 03.01.2025 | 15,55 | 15,65 | 15,15 | 15,15 | -1,94% | - |
| 02.01.2025 | 15,40 | 15,80 | 15,40 | 15,45 | 1,64% | - |
| 30.12.2024 | 15,20 | 15,25 | 15,20 | 15,20 | -0,33% | - |
| 27.12.2024 | 15,50 | 15,60 | 15,15 | 15,25 | -0,65% | - |
| 23.12.2024 | 15,45 | 15,50 | 15,25 | 15,35 | -0,65% | - |
| 20.12.2024 | 15,90 | 16,15 | 15,35 | 15,45 | -3,74% | - |
| 19.12.2024 | 15,60 | 16,05 | 15,45 | 16,05 | 2,56% | - |
| 18.12.2024 | 16,20 | 16,35 | 15,45 | 15,65 | -3,69% | - |
| 17.12.2024 | 16,90 | 16,95 | 16,15 | 16,25 | -2,99% | - |
| 16.12.2024 | 17,10 | 17,25 | 16,75 | 16,75 | -2,33% | - |
| 13.12.2024 | 17,60 | 17,65 | 17,10 | 17,15 | -2,83% | - |
| 12.12.2024 | 17,75 | 17,85 | 17,55 | 17,65 | -0,84% | - |
| 11.12.2024 | 17,75 | 18,00 | 17,70 | 17,80 | 0,28% | - |
| 10.12.2024 | 17,55 | 17,85 | 17,20 | 17,75 | 1,72% | - |
| 09.12.2024 | 17,50 | 17,95 | 17,40 | 17,45 | 0,00% | - |
| 06.12.2024 | 17,85 | 17,95 | 17,35 | 17,45 | -2,24% | - |
| 05.12.2024 | 18,15 | 18,15 | 17,60 | 17,85 | -1,65% | - |
| 04.12.2024 | 18,15 | 18,35 | 17,95 | 18,15 | -0,82% | - |
| 03.12.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,88% | 103,00 |
| 02.12.2024 | 18,20 | 18,95 | 18,20 | 18,65 | 2,75% | - |
| 29.11.2024 | 18,15 | 18,25 | 18,00 | 18,15 | 0,00% | - |
| 28.11.2024 | 18,15 | 18,20 | 18,15 | 18,15 | 0,00% | - |
| 27.11.2024 | 18,30 | 18,45 | 18,10 | 18,15 | 0,00% | - |
| 26.11.2024 | 18,50 | 18,65 | 18,15 | 18,15 | -0,82% | - |
| 25.11.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 2,52% | 100,00 |
| 22.11.2024 | 17,20 | 17,95 | 17,20 | 17,85 | 3,78% | - |
| 21.11.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 2,99% | 1.199,00 |
| 20.11.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,89% | 1,00 |
| 19.11.2024 | 17,15 | 17,20 | 16,75 | 16,85 | -1,75% | - |
| 18.11.2024 | 17,70 | 17,75 | 16,95 | 17,15 | -3,92% | - |
| 15.11.2024 | 18,05 | 18,30 | 17,75 | 17,85 | -1,65% | - |
| 14.11.2024 | 18,50 | 18,60 | 18,05 | 18,15 | -4,47% | - |
| 13.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,80% | 800,00 |
| 12.11.2024 | 19,40 | 19,55 | 18,75 | 18,85 | -3,58% | - |
| 11.11.2024 | 19,10 | 19,85 | 19,00 | 19,55 | 2,62% | - |
| 08.11.2024 | 19,00 | 19,25 | 18,90 | 19,05 | 0,00% | - |
| 07.11.2024 | 19,55 | 19,55 | 18,85 | 19,05 | -2,06% | - |
| 06.11.2024 | 18,75 | 19,55 | 18,70 | 19,45 | 7,76% | - |
| 05.11.2024 | 17,70 | 18,35 | 17,60 | 18,05 | 2,27% | - |
| 04.11.2024 | 17,15 | 17,95 | 17,15 | 17,65 | 2,32% | - |
| 01.11.2024 | 17,20 | 17,45 | 17,05 | 17,25 | 0,58% | - |
| 31.10.2024 | 17,10 | 17,30 | 16,55 | 17,15 | 0,00% | - |
| 30.10.2024 | 20,90 | 20,90 | 17,05 | 17,15 | -17,94% | - |
| 29.10.2024 | 20,90 | 21,10 | 20,70 | 20,90 | 0,00% | - |
| 28.10.2024 | 20,70 | 21,10 | 20,70 | 20,90 | 0,97% | - |
| 25.10.2024 | 20,50 | 20,90 | 20,50 | 20,70 | 0,98% | - |
| 24.10.2024 | 20,70 | 21,00 | 20,50 | 20,50 | -0,97% | - |
| 23.10.2024 | 20,70 | 20,90 | 20,50 | 20,70 | -0,48% | - |
| 22.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,42% | 200,00 |
| 21.10.2024 | 21,50 | 21,70 | 21,10 | 21,10 | -1,40% | - |
| 18.10.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,38% | 5,00 |
| 17.10.2024 | 21,10 | 21,90 | 21,00 | 21,70 | 2,84% | - |
| 16.10.2024 | 20,90 | 21,30 | 20,90 | 21,10 | 0,96% | - |
| 15.10.2024 | 20,90 | 21,10 | 20,70 | 20,90 | 0,97% | - |
| 14.10.2024 | 20,70 | 20,90 | 20,60 | 20,70 | 0,00% | - |
| 11.10.2024 | 20,30 | 20,70 | 20,20 | 20,70 | 1,97% | - |
| 10.10.2024 | 20,50 | 20,60 | 20,10 | 20,30 | -0,98% | - |
| 09.10.2024 | 20,30 | 20,70 | 20,30 | 20,50 | 0,99% | - |
| 08.10.2024 | 20,50 | 20,70 | 20,30 | 20,30 | -1,93% | - |
| 07.10.2024 | 21,10 | 21,20 | 20,50 | 20,70 | -1,90% | - |
| 04.10.2024 | 20,90 | 21,40 | 20,80 | 21,10 | 0,96% | - |
| 03.10.2024 | 21,10 | 21,10 | 20,70 | 20,90 | -0,95% | - |
| 02.10.2024 | 21,30 | 21,30 | 20,90 | 21,10 | -0,94% | - |
| 01.10.2024 | 21,50 | 22,00 | 21,30 | 21,30 | -0,93% | - |
| 30.09.2024 | 21,30 | 21,70 | 21,10 | 21,50 | 0,94% | - |
| 27.09.2024 | 21,10 | 21,50 | 21,00 | 21,30 | 0,95% | - |
| 26.09.2024 | 21,10 | 21,50 | 20,90 | 21,10 | 0,96% | - |
| 25.09.2024 | 21,10 | 21,30 | 20,90 | 20,90 | -1,88% | - |
| 24.09.2024 | 21,30 | 21,50 | 21,10 | 21,30 | -1,39% | - |
| 23.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | 1,00 |
| 20.09.2024 | 22,10 | 22,70 | 21,50 | 21,70 | -1,81% | - |
| 19.09.2024 | 21,90 | 22,20 | 21,80 | 22,10 | 0,91% | - |
| 18.09.2024 | 21,70 | 22,30 | 21,50 | 21,90 | 0,92% | - |
| 17.09.2024 | 21,70 | 22,30 | 21,70 | 21,70 | 0,00% | - |
| 16.09.2024 | 21,70 | 22,00 | 21,50 | 21,70 | 0,00% | - |
| 13.09.2024 | 21,30 | 21,70 | 21,20 | 21,70 | 1,88% | - |