3,325$
-2,21%
Echtzeit-Aktienkurs Alvotech SA
Bid:
Ask:
Aktienkurse zur Alvotech SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 3,45 | 3,45 | 3,25 | 3,33 | -2,21% | 77.107,00 |
| 08.07.2026 | 3,47 | 3,48 | 3,34 | 3,40 | -2,58% | 385.125,00 |
| 07.07.2026 | 3,50 | 3,53 | 3,38 | 3,49 | 0,87% | 638.832,00 |
| 06.07.2026 | 3,65 | 3,72 | 3,46 | 3,46 | -4,16% | 622.363,00 |
| 02.07.2026 | 3,67 | 3,70 | 3,55 | 3,61 | 0,84% | 479.403,00 |
| 01.07.2026 | 3,79 | 3,80 | 3,57 | 3,58 | -2,98% | 883.001,00 |
| 30.06.2026 | 3,77 | 3,95 | 3,64 | 3,69 | -0,81% | 853.939,00 |
| 29.06.2026 | 3,65 | 3,73 | 3,61 | 3,72 | 1,09% | 690.356,00 |
| 26.06.2026 | 3,56 | 3,70 | 3,49 | 3,68 | 5,75% | 991.865,00 |
| 25.06.2026 | 3,73 | 3,77 | 3,45 | 3,48 | -5,95% | 1.088.290,00 |
| 24.06.2026 | 3,69 | 3,75 | 3,65 | 3,70 | -0,27% | 787.083,00 |
| 23.06.2026 | 3,70 | 3,77 | 3,66 | 3,71 | 1,64% | 787.899,00 |
| 22.06.2026 | 3,94 | 3,99 | 3,64 | 3,65 | -6,89% | 1.012.041,00 |
| 18.06.2026 | 3,92 | 4,01 | 3,84 | 3,92 | 0,13% | 1.080.458,00 |
| 17.06.2026 | 3,85 | 4,09 | 3,75 | 3,92 | 1,16% | 882.238,00 |
| 16.06.2026 | 3,85 | 4,13 | 3,75 | 3,87 | -8,73% | 5.493.541,00 |
| 15.06.2026 | 4,26 | 4,34 | 4,17 | 4,24 | 1,68% | 641.310,00 |
| 12.06.2026 | 4,31 | 4,45 | 4,16 | 4,17 | -1,18% | 533.765,00 |
| 11.06.2026 | 4,07 | 4,37 | 4,05 | 4,22 | 1,93% | 896.655,00 |
| 10.06.2026 | 4,09 | 4,24 | 4,05 | 4,14 | -0,48% | 617.621,00 |
| 09.06.2026 | 4,34 | 4,59 | 4,13 | 4,16 | -1,89% | 1.431.206,00 |
| 08.06.2026 | 3,62 | 4,28 | 3,62 | 4,24 | 19,77% | 2.265.909,00 |
| 05.06.2026 | 3,69 | 3,73 | 3,48 | 3,54 | -5,35% | 694.104,00 |
| 04.06.2026 | 3,16 | 3,78 | 3,15 | 3,74 | 19,11% | 1.483.037,00 |
| 03.06.2026 | 3,00 | 3,17 | 2,94 | 3,14 | 4,67% | 637.459,00 |
| 02.06.2026 | 3,23 | 3,24 | 2,99 | 3,00 | -6,83% | 1.311.140,00 |
| 01.06.2026 | 3,30 | 3,36 | 3,21 | 3,22 | -4,17% | 754.146,00 |
| 29.05.2026 | 3,46 | 3,46 | 3,35 | 3,36 | -2,04% | 699.179,00 |
| 28.05.2026 | 3,45 | 3,50 | 3,37 | 3,43 | -0,29% | 401.747,00 |
| 27.05.2026 | 3,40 | 3,50 | 3,38 | 3,44 | 0,58% | 331.551,00 |
| 26.05.2026 | 3,37 | 3,49 | 3,36 | 3,42 | 2,40% | 468.893,00 |
| 22.05.2026 | 3,38 | 3,44 | 3,31 | 3,34 | -1,18% | 197.598,00 |
| 21.05.2026 | 3,25 | 3,40 | 3,23 | 3,38 | 2,42% | 672.637,00 |
| 20.05.2026 | 3,25 | 3,33 | 3,25 | 3,30 | 0,61% | 423.289,00 |
| 19.05.2026 | 3,24 | 3,32 | 3,20 | 3,28 | 0,92% | 277.555,00 |
| 18.05.2026 | 3,30 | 3,36 | 3,22 | 3,25 | -1,81% | 361.832,00 |
| 15.05.2026 | 3,41 | 3,42 | 3,27 | 3,31 | -3,50% | 683.785,00 |
| 14.05.2026 | 3,67 | 3,69 | 3,42 | 3,43 | -6,54% | 342.349,00 |
| 13.05.2026 | 3,51 | 3,73 | 3,44 | 3,67 | 3,38% | 528.253,00 |
| 12.05.2026 | 3,59 | 3,59 | 3,38 | 3,55 | -1,11% | 377.370,00 |
| 11.05.2026 | 3,41 | 3,74 | 3,36 | 3,59 | 10,12% | 606.803,00 |
| 08.05.2026 | 3,21 | 3,32 | 3,17 | 3,26 | 1,87% | 469.973,00 |
| 07.05.2026 | 3,31 | 3,44 | 3,18 | 3,20 | -10,36% | 716.609,00 |
| 06.05.2026 | 3,53 | 3,61 | 3,39 | 3,57 | 2,00% | 472.940,00 |
| 05.05.2026 | 3,57 | 3,61 | 3,47 | 3,50 | -0,57% | 208.436,00 |
| 04.05.2026 | 3,47 | 3,57 | 3,46 | 3,52 | 1,73% | 155.120,00 |
| 01.05.2026 | 3,35 | 3,49 | 3,35 | 3,46 | 3,59% | 184.258,00 |
| 30.04.2026 | 3,31 | 3,37 | 3,31 | 3,34 | 1,21% | 246.982,00 |
| 29.04.2026 | 3,50 | 3,53 | 3,30 | 3,30 | -6,25% | 407.277,00 |
| 28.04.2026 | 3,35 | 3,55 | 3,33 | 3,52 | 6,67% | 509.372,00 |
| 27.04.2026 | 3,40 | 3,49 | 3,30 | 3,30 | -2,37% | 413.184,00 |
| 24.04.2026 | 3,34 | 3,49 | 3,32 | 3,38 | 0,00% | 460.163,00 |
| 23.04.2026 | 3,50 | 3,50 | 3,35 | 3,38 | -3,43% | 940.539,00 |
| 22.04.2026 | 3,53 | 3,64 | 3,46 | 3,50 | -0,28% | 338.578,00 |
| 21.04.2026 | 3,63 | 3,72 | 3,51 | 3,51 | -3,04% | 650.726,00 |
| 20.04.2026 | 3,61 | 3,66 | 3,46 | 3,62 | 0,28% | 196.897,00 |
| 17.04.2026 | 3,69 | 3,75 | 3,60 | 3,61 | -0,28% | 211.833,00 |
| 16.04.2026 | 3,65 | 3,69 | 3,59 | 3,62 | -0,82% | 167.706,00 |
| 15.04.2026 | 3,56 | 3,67 | 3,56 | 3,65 | 3,40% | 201.495,00 |
| 14.04.2026 | 3,73 | 3,78 | 3,51 | 3,53 | -4,85% | 274.848,00 |
| 13.04.2026 | 3,58 | 3,74 | 3,55 | 3,71 | 2,49% | 320.960,00 |
| 10.04.2026 | 3,65 | 3,69 | 3,58 | 3,62 | 0,56% | 174.303,00 |
| 09.04.2026 | 3,53 | 3,70 | 3,42 | 3,60 | 0,56% | 436.100,00 |
| 08.04.2026 | 3,58 | 3,69 | 3,50 | 3,58 | 5,60% | 393.834,00 |
| 07.04.2026 | 3,79 | 3,79 | 3,34 | 3,39 | -10,55% | 649.919,00 |
| 06.04.2026 | 3,70 | 3,93 | 3,69 | 3,79 | 3,84% | 438.391,00 |
| 02.04.2026 | 3,55 | 3,67 | 3,49 | 3,65 | 0,83% | 246.832,00 |
| 01.04.2026 | 3,55 | 3,69 | 3,55 | 3,62 | 5,54% | 473.334,00 |
| 31.03.2026 | 3,33 | 3,47 | 3,27 | 3,43 | 4,26% | 602.868,00 |
| 30.03.2026 | 3,13 | 3,35 | 3,10 | 3,29 | 5,79% | 722.571,00 |
| 27.03.2026 | 3,23 | 3,24 | 3,10 | 3,11 | -4,01% | 317.842,00 |
| 26.03.2026 | 3,14 | 3,26 | 3,08 | 3,24 | 3,18% | 553.791,00 |
| 25.03.2026 | 3,21 | 3,29 | 3,13 | 3,14 | 0,32% | 346.747,00 |
| 24.03.2026 | 3,28 | 3,28 | 3,03 | 3,13 | -6,01% | 1.133.735,00 |
| 23.03.2026 | 3,54 | 3,54 | 3,31 | 3,33 | -5,67% | 878.014,00 |
| 20.03.2026 | 3,57 | 3,62 | 3,44 | 3,53 | -1,40% | 1.261.633,00 |
| 19.03.2026 | 3,66 | 3,68 | 3,42 | 3,58 | -5,79% | 979.395,00 |
| 18.03.2026 | 3,85 | 3,85 | 3,70 | 3,80 | -0,52% | 652.982,00 |
| 17.03.2026 | 3,66 | 3,88 | 3,66 | 3,82 | 5,82% | 392.891,00 |
| 16.03.2026 | 3,53 | 3,65 | 3,51 | 3,61 | 4,03% | 482.009,00 |
| 13.03.2026 | 3,58 | 3,63 | 3,45 | 3,47 | -1,98% | 550.203,00 |
| 12.03.2026 | 3,73 | 3,78 | 3,53 | 3,54 | -5,09% | 1.197.039,00 |
| 11.03.2026 | 3,86 | 3,90 | 3,70 | 3,73 | -3,87% | 640.184,00 |
| 10.03.2026 | 4,03 | 4,08 | 3,82 | 3,88 | -3,48% | 368.671,00 |
| 09.03.2026 | 3,95 | 4,03 | 3,80 | 4,02 | 0,25% | 370.939,00 |
| 06.03.2026 | 4,10 | 4,11 | 3,99 | 4,01 | -3,61% | 311.501,00 |
| 05.03.2026 | 3,94 | 4,17 | 3,90 | 4,16 | 6,94% | 733.032,00 |
| 04.03.2026 | 3,83 | 3,95 | 3,74 | 3,89 | 2,37% | 683.945,00 |
| 03.03.2026 | 3,85 | 3,88 | 3,65 | 3,80 | -4,04% | 935.406,00 |
| 02.03.2026 | 3,89 | 4,01 | 3,78 | 3,96 | -0,75% | 999.886,00 |
| 27.02.2026 | 4,16 | 4,16 | 3,95 | 3,99 | -4,09% | 632.761,00 |
| 26.02.2026 | 4,08 | 4,17 | 3,95 | 4,16 | 1,71% | 631.919,00 |
| 25.02.2026 | 4,12 | 4,16 | 4,02 | 4,09 | -0,49% | 508.800,00 |
| 24.02.2026 | 4,22 | 4,22 | 4,04 | 4,11 | -2,61% | 381.424,00 |
| 23.02.2026 | 4,12 | 4,28 | 3,93 | 4,22 | 1,93% | 1.131.510,00 |
| 20.02.2026 | 4,21 | 4,27 | 4,07 | 4,14 | -4,17% | 578.795,00 |
| 19.02.2026 | 4,40 | 4,45 | 4,07 | 4,32 | -1,14% | 1.752.179,00 |
| 18.02.2026 | 4,65 | 4,66 | 4,34 | 4,37 | -5,82% | 819.502,00 |
| 17.02.2026 | 4,68 | 4,69 | 4,38 | 4,64 | 0,00% | 530.928,00 |
| 13.02.2026 | 4,71 | 4,80 | 4,64 | 4,64 | -1,49% | 214.945,00 |