8,270$
-0,60%
Echtzeit-Aktienkurs Alvotech SA
Bid:
Ask:
Aktienkurse zur Alvotech SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 8,32 | 8,40 | 8,26 | 8,29 | -0,36% | 29.188,00 |
| 16.04.2025 | 8,51 | 8,64 | 8,25 | 8,32 | -3,26% | 120.234,00 |
| 15.04.2025 | 8,52 | 8,66 | 8,44 | 8,60 | 0,82% | 61.596,00 |
| 14.04.2025 | 8,81 | 8,98 | 8,51 | 8,53 | -2,96% | 83.220,00 |
| 11.04.2025 | 8,12 | 8,83 | 8,12 | 8,79 | 6,93% | 108.685,00 |
| 10.04.2025 | 8,72 | 8,85 | 8,11 | 8,22 | -5,68% | 195.346,00 |
| 09.04.2025 | 8,00 | 8,88 | 7,35 | 8,72 | 7,86% | 409.919,00 |
| 08.04.2025 | 8,57 | 8,89 | 8,04 | 8,08 | -2,83% | 210.875,00 |
| 07.04.2025 | 8,30 | 8,70 | 7,77 | 8,32 | -2,18% | 207.963,00 |
| 04.04.2025 | 8,88 | 8,88 | 8,40 | 8,50 | -8,31% | 134.193,00 |
| 03.04.2025 | 9,19 | 9,34 | 9,19 | 9,27 | 0,87% | 118.622,00 |
| 02.04.2025 | 9,46 | 9,49 | 9,15 | 9,19 | -4,67% | 168.910,00 |
| 01.04.2025 | 9,57 | 9,90 | 9,53 | 9,64 | 0,10% | 180.799,00 |
| 31.03.2025 | 9,47 | 9,69 | 9,24 | 9,63 | 0,84% | 267.407,00 |
| 28.03.2025 | 10,25 | 10,25 | 9,55 | 9,55 | -7,82% | 130.185,00 |
| 27.03.2025 | 11,47 | 11,47 | 10,32 | 10,36 | -10,30% | 312.546,00 |
| 26.03.2025 | 11,68 | 11,70 | 11,41 | 11,55 | -0,94% | 95.482,00 |
| 25.03.2025 | 11,49 | 11,70 | 11,46 | 11,66 | 0,87% | 63.042,00 |
| 24.03.2025 | 11,50 | 11,68 | 11,50 | 11,56 | -0,09% | 119.573,00 |
| 21.03.2025 | 11,55 | 11,68 | 11,39 | 11,57 | 0,17% | 233.864,00 |
| 20.03.2025 | 11,37 | 11,77 | 11,37 | 11,55 | 1,85% | 86.158,00 |
| 19.03.2025 | 11,40 | 11,41 | 11,15 | 11,34 | 0,00% | 49.651,00 |
| 18.03.2025 | 11,19 | 11,43 | 11,07 | 11,34 | 0,27% | 79.079,00 |
| 17.03.2025 | 11,33 | 11,39 | 11,28 | 11,31 | 0,09% | 24.516,00 |
| 14.03.2025 | 11,19 | 11,45 | 11,19 | 11,30 | 1,07% | 56.881,00 |
| 13.03.2025 | 11,27 | 11,33 | 11,03 | 11,18 | -1,67% | 61.056,00 |
| 12.03.2025 | 11,00 | 11,73 | 10,90 | 11,37 | 5,18% | 96.384,00 |
| 11.03.2025 | 10,75 | 10,85 | 10,46 | 10,81 | 0,84% | 173.345,00 |
| 10.03.2025 | 11,01 | 11,11 | 10,60 | 10,72 | -3,86% | 122.961,00 |
| 07.03.2025 | 11,28 | 11,28 | 10,99 | 11,15 | 0,13% | 67.776,00 |
| 06.03.2025 | 11,10 | 11,22 | 10,69 | 11,14 | -1,37% | 237.588,00 |
| 05.03.2025 | 11,00 | 11,47 | 11,00 | 11,29 | 4,44% | 137.898,00 |
| 04.03.2025 | 11,00 | 11,00 | 10,59 | 10,81 | -2,48% | 89.443,00 |
| 03.03.2025 | 11,40 | 11,43 | 11,01 | 11,09 | -2,42% | 78.980,00 |
| 28.02.2025 | 11,46 | 11,49 | 11,30 | 11,36 | -0,79% | 134.105,00 |
| 27.02.2025 | 11,89 | 11,89 | 11,45 | 11,45 | -2,72% | 100.515,00 |
| 26.02.2025 | 11,86 | 11,86 | 11,69 | 11,77 | -0,34% | 81.171,00 |
| 25.02.2025 | 11,86 | 11,89 | 11,74 | 11,81 | -0,42% | 98.990,00 |
| 24.02.2025 | 12,19 | 12,25 | 11,83 | 11,86 | -3,42% | 116.258,00 |
| 21.02.2025 | 12,10 | 12,38 | 12,02 | 12,28 | 4,96% | 189.047,00 |
| 20.02.2025 | 11,70 | 11,87 | 11,61 | 11,70 | -0,17% | 130.350,00 |
| 19.02.2025 | 12,29 | 12,40 | 11,68 | 11,72 | -6,84% | 193.077,00 |
| 18.02.2025 | 12,89 | 12,89 | 12,50 | 12,58 | -3,16% | 197.231,00 |
| 14.02.2025 | 12,90 | 13,08 | 12,82 | 12,99 | 1,64% | 119.487,00 |
| 13.02.2025 | 12,65 | 12,83 | 12,59 | 12,78 | 1,03% | 92.438,00 |
| 12.02.2025 | 12,63 | 12,96 | 12,59 | 12,65 | -0,24% | 96.141,00 |
| 11.02.2025 | 12,63 | 12,84 | 12,52 | 12,68 | -0,55% | 81.946,00 |
| 10.02.2025 | 12,90 | 12,90 | 12,55 | 12,75 | -1,24% | 120.494,00 |
| 07.02.2025 | 12,81 | 12,99 | 12,81 | 12,91 | 0,47% | 93.998,00 |
| 06.02.2025 | 12,54 | 12,96 | 12,52 | 12,85 | 2,47% | 161.408,00 |
| 05.02.2025 | 12,44 | 12,71 | 12,44 | 12,54 | 0,80% | 463.411,00 |
| 04.02.2025 | 12,05 | 12,75 | 12,05 | 12,44 | 0,48% | 95.980,00 |
| 03.02.2025 | 12,50 | 12,50 | 12,26 | 12,38 | -2,67% | 427.615,00 |
| 31.01.2025 | 12,80 | 12,96 | 12,70 | 12,72 | 2,50% | 825.257,00 |
| 30.01.2025 | 12,56 | 12,70 | 12,39 | 12,41 | -1,27% | 78.715,00 |
| 29.01.2025 | 12,75 | 12,83 | 12,36 | 12,57 | -1,33% | 209.285,00 |
| 28.01.2025 | 13,00 | 13,00 | 12,55 | 12,74 | -2,45% | 239.350,00 |
| 27.01.2025 | 12,99 | 13,08 | 12,92 | 13,06 | 0,54% | 96.201,00 |
| 24.01.2025 | 13,02 | 13,26 | 12,83 | 12,99 | -0,99% | 109.615,00 |
| 23.01.2025 | 13,38 | 13,40 | 13,07 | 13,12 | -1,28% | 125.555,00 |
| 22.01.2025 | 13,28 | 13,40 | 13,21 | 13,29 | -0,52% | 93.121,00 |
| 21.01.2025 | 13,16 | 13,44 | 13,05 | 13,36 | 0,68% | 151.495,00 |
| 17.01.2025 | 13,20 | 13,46 | 13,20 | 13,27 | 0,30% | 200.541,00 |
| 16.01.2025 | 13,28 | 13,48 | 13,06 | 13,23 | 0,23% | 138.032,00 |
| 15.01.2025 | 13,31 | 13,50 | 13,16 | 13,20 | -0,83% | 143.561,00 |
| 14.01.2025 | 13,16 | 13,42 | 13,16 | 13,31 | 0,68% | 183.246,00 |
| 13.01.2025 | 13,69 | 13,70 | 12,99 | 13,22 | -2,22% | 264.761,00 |
| 10.01.2025 | 13,56 | 13,69 | 13,31 | 13,52 | 2,04% | 162.888,00 |
| 08.01.2025 | 13,42 | 13,45 | 13,00 | 13,25 | 1,15% | 138.166,00 |
| 07.01.2025 | 13,30 | 13,40 | 13,08 | 13,10 | -1,50% | 127.708,00 |
| 06.01.2025 | 13,27 | 13,41 | 13,25 | 13,30 | 0,30% | 92.855,00 |
| 03.01.2025 | 13,25 | 13,40 | 13,06 | 13,26 | 0,76% | 96.116,00 |
| 02.01.2025 | 13,30 | 13,40 | 13,00 | 13,16 | -0,53% | 106.655,00 |
| 31.12.2024 | 13,03 | 13,27 | 12,98 | 13,23 | 1,61% | 153.818,00 |
| 30.12.2024 | 12,69 | 13,03 | 12,60 | 13,02 | 2,76% | 131.961,00 |
| 27.12.2024 | 12,67 | 12,70 | 12,50 | 12,67 | 0,56% | 97.212,00 |
| 26.12.2024 | 12,37 | 12,69 | 12,37 | 12,60 | 0,32% | 61.802,00 |
| 24.12.2024 | 12,42 | 12,68 | 12,42 | 12,56 | 0,32% | 24.530,00 |
| 23.12.2024 | 12,49 | 12,63 | 12,30 | 12,52 | 5,12% | 113.624,00 |
| 20.12.2024 | 11,99 | 12,00 | 11,70 | 11,91 | -1,65% | 1.199.839,00 |
| 19.12.2024 | 11,96 | 12,12 | 11,88 | 12,11 | 1,17% | 101.808,00 |
| 18.12.2024 | 12,02 | 12,25 | 11,91 | 11,97 | -1,16% | 153.102,00 |
| 17.12.2024 | 12,17 | 12,17 | 11,94 | 12,11 | 0,50% | 145.061,00 |
| 16.12.2024 | 11,86 | 12,13 | 11,86 | 12,05 | 2,12% | 124.703,00 |
| 13.12.2024 | 11,91 | 12,09 | 11,70 | 11,80 | 1,20% | 136.083,00 |
| 12.12.2024 | 11,66 | 11,68 | 11,40 | 11,66 | 0,95% | 91.857,00 |
| 11.12.2024 | 11,59 | 11,61 | 11,40 | 11,55 | 0,52% | 78.177,00 |
| 10.12.2024 | 11,20 | 11,50 | 11,20 | 11,49 | 1,86% | 124.224,00 |
| 09.12.2024 | 11,42 | 11,43 | 11,26 | 11,28 | -1,14% | 118.070,00 |
| 06.12.2024 | 11,35 | 11,57 | 11,32 | 11,41 | -0,44% | 61.960,00 |
| 05.12.2024 | 11,79 | 11,79 | 11,31 | 11,46 | -0,35% | 73.852,00 |
| 04.12.2024 | 11,59 | 11,69 | 11,27 | 11,50 | -0,95% | 110.936,00 |
| 03.12.2024 | 11,77 | 11,77 | 11,56 | 11,61 | -0,43% | 45.370,00 |
| 02.12.2024 | 11,63 | 11,80 | 11,37 | 11,66 | -0,77% | 68.796,00 |
| 29.11.2024 | 11,79 | 11,80 | 11,65 | 11,75 | 0,60% | 36.615,00 |
| 27.11.2024 | 11,88 | 11,88 | 11,61 | 11,68 | -1,35% | 62.728,00 |
| 26.11.2024 | 12,00 | 12,04 | 11,80 | 11,84 | -1,33% | 37.924,00 |
| 25.11.2024 | 12,04 | 12,09 | 11,87 | 12,00 | 0,08% | 23.782,00 |
| 22.11.2024 | 12,30 | 12,30 | 11,82 | 11,99 | -3,46% | 74.246,00 |
| 21.11.2024 | 12,36 | 12,42 | 12,33 | 12,42 | 0,00% | 6.582,00 |