20,410$
1,90%
Echtzeit-Aktienkurs Avanos Medical
Bid:
Ask:
Aktienkurse zur Avanos Medical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 19,99 | 20,42 | 19,96 | 20,42 | 1,95% | 171.749,00 |
| 15.05.2024 | 20,33 | 20,38 | 19,89 | 20,03 | -0,30% | 136.064,00 |
| 14.05.2024 | 20,16 | 20,19 | 19,95 | 20,09 | 1,06% | 148.583,00 |
| 13.05.2024 | 19,64 | 20,05 | 19,61 | 19,88 | 1,53% | 144.094,00 |
| 10.05.2024 | 19,60 | 19,75 | 19,40 | 19,58 | 0,56% | 138.609,00 |
| 09.05.2024 | 19,55 | 19,61 | 19,20 | 19,47 | -0,46% | 201.637,00 |
| 08.05.2024 | 19,32 | 19,64 | 19,32 | 19,56 | 0,10% | 152.806,00 |
| 07.05.2024 | 19,69 | 19,87 | 19,53 | 19,54 | -0,96% | 212.705,00 |
| 06.05.2024 | 19,87 | 20,03 | 19,47 | 19,73 | 0,25% | 199.863,00 |
| 03.05.2024 | 19,94 | 19,94 | 19,34 | 19,68 | -0,15% | 246.254,00 |
| 02.05.2024 | 19,18 | 19,95 | 18,89 | 19,71 | 4,90% | 338.205,00 |
| 01.05.2024 | 18,05 | 19,30 | 18,05 | 18,79 | 3,93% | 360.234,00 |
| 30.04.2024 | 18,46 | 18,46 | 17,95 | 18,08 | -2,90% | 292.449,00 |
| 29.04.2024 | 18,12 | 18,64 | 18,12 | 18,62 | 2,87% | 212.107,00 |
| 26.04.2024 | 17,89 | 18,23 | 17,79 | 18,10 | 1,40% | 133.303,00 |
| 25.04.2024 | 18,55 | 18,55 | 17,83 | 17,85 | -4,60% | 229.355,00 |
| 24.04.2024 | 18,61 | 18,83 | 18,55 | 18,71 | -0,27% | 169.963,00 |
| 23.04.2024 | 18,98 | 19,16 | 18,70 | 18,76 | -1,00% | 125.765,00 |
| 22.04.2024 | 18,79 | 19,16 | 18,64 | 18,95 | 1,28% | 185.597,00 |
| 19.04.2024 | 18,72 | 18,98 | 18,47 | 18,71 | 0,05% | 183.669,00 |
| 18.04.2024 | 18,73 | 18,84 | 18,59 | 18,70 | -0,05% | 291.841,00 |
| 17.04.2024 | 18,68 | 18,81 | 18,41 | 18,71 | 0,32% | 310.519,00 |
| 16.04.2024 | 18,66 | 18,73 | 18,40 | 18,65 | -1,06% | 112.709,00 |
| 15.04.2024 | 18,44 | 18,98 | 18,44 | 18,85 | 1,84% | 293.279,00 |
| 12.04.2024 | 19,01 | 19,07 | 18,39 | 18,51 | -3,44% | 164.886,00 |
| 11.04.2024 | 19,34 | 19,39 | 19,11 | 19,17 | -0,62% | 109.955,00 |
| 10.04.2024 | 19,37 | 19,59 | 19,06 | 19,29 | -3,26% | 216.382,00 |
| 09.04.2024 | 19,50 | 20,04 | 19,50 | 19,94 | 2,26% | 128.578,00 |
| 08.04.2024 | 19,66 | 19,86 | 19,49 | 19,50 | 0,00% | 199.795,00 |
| 05.04.2024 | 19,43 | 19,75 | 19,41 | 19,50 | -0,51% | 172.374,00 |
| 04.04.2024 | 20,00 | 20,04 | 19,52 | 19,60 | -0,61% | 156.660,00 |
| 03.04.2024 | 19,21 | 19,73 | 19,21 | 19,72 | 1,70% | 170.127,00 |
| 02.04.2024 | 19,38 | 19,55 | 19,22 | 19,39 | -1,02% | 257.149,00 |
| 01.04.2024 | 19,98 | 20,03 | 19,58 | 19,59 | -1,61% | 206.565,00 |
| 28.03.2024 | 19,87 | 20,13 | 19,86 | 19,91 | 0,05% | 232.958,00 |
| 27.03.2024 | 19,82 | 20,04 | 19,76 | 19,90 | 1,58% | 157.505,00 |
| 26.03.2024 | 19,67 | 19,71 | 19,50 | 19,59 | 0,46% | 243.953,00 |
| 25.03.2024 | 19,57 | 19,83 | 19,49 | 19,50 | 0,00% | 132.640,00 |
| 22.03.2024 | 19,49 | 19,59 | 19,17 | 19,50 | 0,05% | 175.694,00 |
| 21.03.2024 | 19,70 | 19,94 | 19,44 | 19,49 | -0,26% | 204.905,00 |
| 20.03.2024 | 19,28 | 19,69 | 19,14 | 19,54 | 0,51% | 241.129,00 |
| 19.03.2024 | 19,13 | 19,60 | 19,13 | 19,44 | 1,62% | 266.125,00 |
| 18.03.2024 | 19,08 | 19,40 | 18,94 | 19,13 | 0,21% | 273.000,00 |
| 15.03.2024 | 18,85 | 19,14 | 18,81 | 19,09 | 0,58% | 671.098,00 |
| 14.03.2024 | 19,41 | 19,60 | 18,93 | 18,98 | -2,87% | 315.903,00 |
| 13.03.2024 | 19,61 | 19,91 | 19,54 | 19,54 | -0,91% | 187.857,00 |
| 12.03.2024 | 19,80 | 19,81 | 19,54 | 19,72 | -0,10% | 190.067,00 |
| 11.03.2024 | 19,87 | 20,21 | 19,71 | 19,74 | -0,75% | 204.504,00 |
| 08.03.2024 | 19,83 | 20,10 | 19,74 | 19,89 | 1,02% | 210.492,00 |
| 07.03.2024 | 19,72 | 19,92 | 19,68 | 19,69 | 0,77% | 186.403,00 |
| 06.03.2024 | 19,28 | 19,77 | 19,27 | 19,54 | 2,84% | 297.617,00 |
| 05.03.2024 | 18,65 | 19,01 | 18,58 | 19,00 | 1,66% | 267.225,00 |
| 04.03.2024 | 18,65 | 18,95 | 18,59 | 18,69 | -0,37% | 173.385,00 |
| 01.03.2024 | 18,50 | 18,93 | 18,26 | 18,76 | 1,02% | 270.714,00 |
| 29.02.2024 | 19,01 | 19,02 | 18,44 | 18,57 | -0,70% | 186.710,00 |
| 28.02.2024 | 19,11 | 19,11 | 18,65 | 18,70 | -3,31% | 157.068,00 |
| 27.02.2024 | 19,43 | 19,54 | 19,15 | 19,34 | 0,36% | 210.778,00 |
| 26.02.2024 | 19,45 | 19,64 | 19,07 | 19,27 | -2,13% | 279.992,00 |
| 23.02.2024 | 19,59 | 19,88 | 19,46 | 19,69 | 0,51% | 177.555,00 |
| 22.02.2024 | 19,38 | 19,64 | 19,18 | 19,59 | 0,41% | 252.999,00 |
| 21.02.2024 | 19,58 | 19,67 | 18,99 | 19,51 | 0,05% | 277.577,00 |
| 20.02.2024 | 18,23 | 19,76 | 18,05 | 19,50 | 1,62% | 394.858,00 |
| 16.02.2024 | 19,53 | 19,77 | 19,15 | 19,19 | -2,59% | 384.305,00 |
| 15.02.2024 | 18,92 | 19,78 | 18,92 | 19,70 | 4,84% | 360.427,00 |
| 14.02.2024 | 18,69 | 18,95 | 18,49 | 18,79 | 1,35% | 257.010,00 |
| 13.02.2024 | 18,71 | 19,15 | 18,48 | 18,54 | -4,24% | 326.150,00 |
| 12.02.2024 | 19,07 | 19,54 | 19,04 | 19,36 | 1,84% | 372.320,00 |
| 09.02.2024 | 19,30 | 19,30 | 18,81 | 19,01 | -1,66% | 402.415,00 |
| 08.02.2024 | 19,02 | 19,39 | 18,68 | 19,33 | 1,68% | 262.790,00 |
| 07.02.2024 | 19,02 | 19,24 | 18,89 | 19,01 | -0,47% | 309.098,00 |
| 06.02.2024 | 18,36 | 19,25 | 18,36 | 19,10 | 3,64% | 243.679,00 |
| 05.02.2024 | 18,41 | 18,83 | 18,36 | 18,43 | -1,65% | 386.074,00 |
| 02.02.2024 | 19,13 | 19,51 | 18,74 | 18,74 | -3,65% | 324.729,00 |
| 01.02.2024 | 19,27 | 19,59 | 19,12 | 19,45 | 1,35% | 355.408,00 |
| 31.01.2024 | 19,50 | 19,77 | 19,05 | 19,19 | -0,88% | 455.657,00 |
| 30.01.2024 | 19,45 | 19,68 | 19,29 | 19,36 | -0,97% | 182.824,00 |
| 29.01.2024 | 19,16 | 19,57 | 18,86 | 19,55 | 2,04% | 216.300,00 |
| 26.01.2024 | 19,83 | 19,93 | 19,05 | 19,16 | -2,44% | 277.202,00 |
| 25.01.2024 | 19,49 | 19,65 | 19,04 | 19,64 | 2,45% | 246.102,00 |
| 24.01.2024 | 19,64 | 19,73 | 18,97 | 19,17 | -1,54% | 352.085,00 |
| 23.01.2024 | 19,30 | 19,55 | 19,16 | 19,47 | 1,78% | 265.753,00 |
| 22.01.2024 | 18,99 | 19,58 | 18,99 | 19,13 | 1,27% | 321.772,00 |
| 19.01.2024 | 19,27 | 19,27 | 18,38 | 18,89 | -1,41% | 279.505,00 |
| 18.01.2024 | 18,86 | 19,18 | 18,70 | 19,16 | 1,81% | 355.427,00 |
| 17.01.2024 | 18,83 | 19,29 | 18,64 | 18,82 | -1,62% | 418.442,00 |
| 16.01.2024 | 19,28 | 19,42 | 18,93 | 19,13 | -1,90% | 351.411,00 |
| 12.01.2024 | 19,66 | 19,75 | 19,34 | 19,50 | 0,78% | 283.331,00 |
| 11.01.2024 | 19,54 | 19,64 | 18,78 | 19,35 | -1,63% | 506.614,00 |
| 10.01.2024 | 19,14 | 19,68 | 19,03 | 19,67 | 2,72% | 441.126,00 |
| 09.01.2024 | 18,74 | 19,46 | 18,54 | 19,15 | 0,74% | 707.310,00 |
| 08.01.2024 | 18,06 | 19,02 | 18,06 | 19,01 | 5,73% | 606.580,00 |
| 05.01.2024 | 17,81 | 18,06 | 17,39 | 17,98 | 0,06% | 535.540,00 |
| 04.01.2024 | 19,49 | 19,60 | 17,94 | 17,97 | -17,23% | 700.758,00 |
| 03.01.2024 | 22,46 | 22,46 | 21,62 | 21,71 | -4,28% | 210.993,00 |
| 02.01.2024 | 22,24 | 23,09 | 22,14 | 22,68 | 1,11% | 144.029,00 |
| 29.12.2023 | 22,63 | 22,73 | 22,32 | 22,43 | -1,41% | 144.029,00 |
| 28.12.2023 | 22,69 | 23,02 | 22,66 | 22,75 | -0,04% | 145.066,00 |
| 27.12.2023 | 22,87 | 22,87 | 22,60 | 22,76 | -0,26% | 131.780,00 |
| 26.12.2023 | 22,95 | 23,15 | 22,77 | 22,82 | 0,09% | 169.662,00 |
| 22.12.2023 | 23,08 | 23,36 | 22,69 | 22,80 | -0,83% | 166.502,00 |