10,550€
-0,94%
Echtzeit-Aktienkurs Avanos Medical Inc.
Bid:
Ask:
Aktienkurse zur Avanos Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 10,65 | 10,70 | 10,45 | 10,45 | -1,88% | - |
| 01.07.2025 | 10,40 | 10,85 | 10,25 | 10,65 | 1,91% | - |
| 30.06.2025 | 10,50 | 10,60 | 10,35 | 10,45 | 0,00% | - |
| 27.06.2025 | 10,40 | 10,45 | 10,25 | 10,45 | 0,97% | - |
| 26.06.2025 | 10,50 | 10,55 | 10,25 | 10,35 | -1,90% | - |
| 25.06.2025 | 10,70 | 10,70 | 10,55 | 10,55 | -0,94% | - |
| 24.06.2025 | 10,50 | 10,65 | 10,45 | 10,65 | 1,91% | - |
| 23.06.2025 | 10,55 | 10,60 | 10,25 | 10,45 | -0,95% | - |
| 20.06.2025 | 10,45 | 10,65 | 10,45 | 10,55 | 1,44% | - |
| 19.06.2025 | 10,50 | 10,50 | 10,40 | 10,40 | -1,42% | - |
| 18.06.2025 | 10,60 | 10,65 | 10,50 | 10,55 | 0,00% | - |
| 17.06.2025 | 10,55 | 10,75 | 10,45 | 10,55 | 0,00% | - |
| 16.06.2025 | 10,50 | 10,65 | 10,45 | 10,55 | 0,96% | - |
| 13.06.2025 | 10,60 | 10,65 | 10,45 | 10,45 | -1,88% | - |
| 12.06.2025 | 10,65 | 10,75 | 10,45 | 10,65 | -0,93% | - |
| 11.06.2025 | 11,30 | 11,45 | 10,65 | 10,75 | -4,44% | - |
| 10.06.2025 | 11,05 | 11,45 | 11,00 | 11,25 | 1,81% | - |
| 09.06.2025 | 10,90 | 11,15 | 10,85 | 11,05 | 0,91% | - |
| 06.06.2025 | 10,80 | 11,05 | 10,80 | 10,95 | 0,92% | - |
| 05.06.2025 | 10,95 | 10,95 | 10,75 | 10,85 | -0,91% | - |
| 04.06.2025 | 10,95 | 11,05 | 10,85 | 10,95 | 0,00% | - |
| 03.06.2025 | 10,55 | 10,95 | 10,45 | 10,95 | 3,79% | - |
| 02.06.2025 | 11,00 | 11,10 | 10,55 | 10,55 | -4,52% | - |
| 30.05.2025 | 11,20 | 11,20 | 10,95 | 11,05 | 0,00% | - |
| 29.05.2025 | 11,20 | 11,20 | 10,95 | 11,05 | 0,00% | - |
| 28.05.2025 | 11,30 | 11,40 | 11,05 | 11,05 | -1,78% | - |
| 27.05.2025 | 10,85 | 11,35 | 10,85 | 11,25 | 2,74% | - |
| 26.05.2025 | 10,90 | 10,95 | 10,90 | 10,95 | 0,92% | - |
| 23.05.2025 | 11,00 | 11,05 | 10,65 | 10,85 | -1,81% | - |
| 22.05.2025 | 11,20 | 11,25 | 10,95 | 11,05 | -1,78% | - |
| 21.05.2025 | 11,50 | 11,50 | 11,15 | 11,25 | -3,43% | - |
| 20.05.2025 | 11,50 | 11,85 | 11,50 | 11,65 | 0,87% | - |
| 19.05.2025 | 11,65 | 11,65 | 11,25 | 11,55 | -1,70% | - |
| 16.05.2025 | 11,40 | 11,75 | 11,30 | 11,75 | 3,52% | - |
| 15.05.2025 | 10,80 | 11,35 | 10,80 | 11,35 | 4,61% | - |
| 14.05.2025 | 11,35 | 11,40 | 10,85 | 10,85 | -4,41% | - |
| 13.05.2025 | 11,75 | 11,95 | 11,35 | 11,35 | -3,40% | - |
| 12.05.2025 | 11,40 | 11,90 | 11,40 | 11,75 | 4,44% | - |
| 09.05.2025 | 11,20 | 11,35 | 11,15 | 11,25 | 0,00% | - |
| 08.05.2025 | 11,20 | 11,35 | 10,95 | 11,25 | 0,90% | - |
| 07.05.2025 | 11,35 | 11,55 | 11,05 | 11,15 | -1,76% | - |
| 06.05.2025 | 10,75 | 11,75 | 10,65 | 11,35 | 4,61% | - |
| 05.05.2025 | 10,80 | 10,95 | 10,65 | 10,85 | 0,00% | - |
| 02.05.2025 | 10,90 | 11,05 | 10,75 | 10,85 | -1,81% | - |
| 30.04.2025 | 11,15 | 11,20 | 10,95 | 11,05 | -0,90% | - |
| 29.04.2025 | 11,15 | 11,25 | 10,95 | 11,15 | 0,00% | - |
| 28.04.2025 | 10,80 | 11,15 | 10,75 | 11,15 | 2,76% | - |
| 25.04.2025 | 11,05 | 11,10 | 10,65 | 10,85 | -0,91% | - |
| 24.04.2025 | 10,90 | 11,05 | 10,75 | 10,95 | 0,00% | - |
| 23.04.2025 | 10,90 | 11,25 | 10,85 | 10,95 | 1,86% | - |
| 22.04.2025 | 10,50 | 10,75 | 10,45 | 10,75 | -1,83% | - |
| 17.04.2025 | 10,70 | 10,95 | 10,45 | 10,95 | 2,82% | - |
| 16.04.2025 | 10,50 | 10,85 | 10,50 | 10,65 | 0,00% | - |
| 15.04.2025 | 10,90 | 11,10 | 10,55 | 10,65 | -2,74% | - |
| 14.04.2025 | 11,00 | 11,25 | 10,75 | 10,95 | -0,90% | - |
| 11.04.2025 | 11,10 | 11,15 | 10,75 | 11,05 | -0,90% | - |
| 10.04.2025 | 12,05 | 12,05 | 10,85 | 11,15 | -7,47% | - |
| 09.04.2025 | 11,05 | 12,15 | 10,90 | 12,05 | 7,11% | - |
| 08.04.2025 | 11,95 | 12,25 | 11,25 | 11,25 | -4,26% | - |
| 07.04.2025 | 11,80 | 12,35 | 11,40 | 11,75 | -4,08% | - |
| 04.04.2025 | 12,65 | 12,65 | 12,05 | 12,25 | -3,92% | - |
| 03.04.2025 | 12,95 | 12,95 | 12,45 | 12,75 | -4,49% | - |
| 02.04.2025 | 13,25 | 13,35 | 13,05 | 13,35 | 0,00% | - |
| 01.04.2025 | 13,25 | 13,35 | 13,05 | 13,35 | 0,00% | - |
| 31.03.2025 | 12,85 | 13,35 | 12,80 | 13,35 | 3,49% | - |
| 28.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -2,64% | 8,00 |
| 27.03.2025 | 13,20 | 13,25 | 13,10 | 13,25 | 0,76% | - |
| 26.03.2025 | 13,10 | 13,35 | 13,00 | 13,15 | 0,00% | - |
| 25.03.2025 | 13,40 | 13,45 | 13,05 | 13,15 | -1,50% | - |
| 24.03.2025 | 13,60 | 13,85 | 13,35 | 13,35 | -1,11% | - |
| 21.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,37% | 3,00 |
| 20.03.2025 | 13,65 | 13,85 | 13,55 | 13,55 | 0,00% | - |
| 19.03.2025 | 13,40 | 13,60 | 13,25 | 13,55 | 1,50% | - |
| 18.03.2025 | 13,30 | 13,55 | 13,15 | 13,35 | 1,91% | - |
| 17.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,13% | 51,00 |
| 14.03.2025 | 13,40 | 13,45 | 13,25 | 13,25 | -0,75% | - |
| 13.03.2025 | 13,40 | 13,60 | 13,15 | 13,35 | -0,74% | - |
| 12.03.2025 | 13,55 | 13,65 | 13,05 | 13,45 | -0,74% | - |
| 11.03.2025 | 13,80 | 13,80 | 13,45 | 13,55 | -1,45% | - |
| 10.03.2025 | 14,05 | 14,25 | 13,75 | 13,75 | -2,14% | - |
| 07.03.2025 | 14,05 | 14,35 | 13,95 | 14,05 | -0,71% | - |
| 06.03.2025 | 14,15 | 14,25 | 13,95 | 14,15 | 1,07% | - |
| 05.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | 2,00 |
| 04.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | 100,00 |
| 03.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,34% | 12,00 |
| 28.02.2025 | 14,65 | 14,70 | 14,35 | 14,55 | -0,68% | - |
| 27.02.2025 | 14,95 | 15,00 | 13,95 | 14,65 | -2,33% | - |
| 26.02.2025 | 11,80 | 15,00 | 11,80 | 15,00 | -0,66% | 247,00 |
| 25.02.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,33% | 2,00 |
| 24.02.2025 | 14,75 | 15,25 | 14,75 | 15,05 | 1,35% | - |
| 21.02.2025 | 14,75 | 14,90 | 14,65 | 14,85 | 0,68% | - |
| 20.02.2025 | 14,95 | 14,95 | 14,65 | 14,75 | -1,99% | - |
| 19.02.2025 | 14,85 | 15,15 | 14,75 | 15,05 | 1,35% | - |
| 18.02.2025 | 15,90 | 16,00 | 14,55 | 14,85 | -6,01% | - |
| 17.02.2025 | 15,80 | 15,85 | 15,80 | 15,80 | 0,32% | - |
| 14.02.2025 | 15,90 | 15,95 | 15,55 | 15,75 | -1,25% | - |
| 13.02.2025 | 15,80 | 16,00 | 15,70 | 15,95 | 0,63% | - |
| 12.02.2025 | 16,10 | 16,10 | 15,75 | 15,85 | -1,25% | - |
| 11.02.2025 | 16,10 | 16,20 | 15,90 | 16,05 | 0,00% | - |
| 10.02.2025 | 16,00 | 16,25 | 15,85 | 16,05 | 0,63% | - |