5,135$
1,99%
Echtzeit-Aktienkurs Alvotech SA
Bid:
Ask:
Aktienkurse zur Alvotech SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 5,40 | 5,45 | 5,09 | 5,14 | 2,09% | 1.301.820,00 |
| 19.10.2026 | 5,13 | 5,15 | 5,02 | 5,03 | 0,60% | 907.729,00 |
| 16.10.2026 | 5,30 | 5,30 | 4,95 | 5,00 | -5,84% | 1.059.087,00 |
| 15.10.2026 | 5,15 | 5,39 | 5,13 | 5,31 | 2,71% | 1.156.272,00 |
| 14.10.2026 | 5,32 | 5,51 | 5,15 | 5,17 | -3,90% | 1.058.173,00 |
| 13.10.2026 | 5,51 | 5,64 | 5,31 | 5,38 | -2,18% | 1.214.031,00 |
| 12.10.2026 | 5,79 | 5,89 | 5,44 | 5,50 | -4,84% | 841.038,00 |
| 09.10.2026 | 5,67 | 5,81 | 5,57 | 5,78 | 1,94% | 707.139,00 |
| 08.10.2026 | 5,83 | 5,83 | 5,61 | 5,67 | -3,08% | 668.879,00 |
| 07.10.2026 | 6,10 | 6,14 | 5,85 | 5,85 | -4,72% | 864.565,00 |
| 06.10.2026 | 6,07 | 6,17 | 6,00 | 6,14 | 0,49% | 1.219.410,00 |
| 05.10.2026 | 5,99 | 6,53 | 5,90 | 6,11 | 12,11% | 2.899.038,00 |
| 02.10.2026 | 5,61 | 5,70 | 5,43 | 5,45 | -3,02% | 750.933,00 |
| 01.10.2026 | 5,81 | 5,82 | 5,46 | 5,62 | -3,10% | 1.201.560,00 |
| 30.09.2026 | 5,95 | 5,97 | 5,76 | 5,80 | -2,03% | 1.136.284,00 |
| 29.09.2026 | 6,14 | 6,17 | 5,83 | 5,92 | -3,74% | 1.169.798,00 |
| 28.09.2026 | 5,73 | 6,17 | 5,68 | 6,15 | 6,96% | 1.436.374,00 |
| 25.09.2026 | 5,90 | 5,90 | 5,67 | 5,75 | -2,21% | 705.189,00 |
| 24.09.2026 | 5,75 | 6,06 | 5,75 | 5,88 | 1,20% | 1.198.733,00 |
| 23.09.2026 | 5,89 | 5,89 | 5,70 | 5,81 | -0,51% | 774.267,00 |
| 22.09.2026 | 5,90 | 5,97 | 5,72 | 5,84 | -0,68% | 978.060,00 |
| 21.09.2026 | 5,92 | 5,98 | 5,74 | 5,88 | 0,17% | 1.313.024,00 |
| 18.09.2026 | 5,40 | 5,99 | 5,40 | 5,87 | 9,93% | 3.535.735,00 |
| 17.09.2026 | 5,22 | 5,46 | 5,20 | 5,34 | 4,71% | 1.705.978,00 |
| 16.09.2026 | 5,40 | 5,53 | 5,10 | 5,10 | 1,59% | 3.867.633,00 |
| 15.09.2026 | 5,05 | 5,07 | 4,90 | 5,02 | -0,59% | 610.025,00 |
| 14.09.2026 | 5,23 | 5,26 | 5,04 | 5,05 | -4,54% | 674.194,00 |
| 11.09.2026 | 5,33 | 5,39 | 5,26 | 5,29 | 0,95% | 667.872,00 |
| 10.09.2026 | 5,19 | 5,34 | 5,14 | 5,24 | 0,58% | 540.857,00 |
| 09.09.2026 | 5,24 | 5,24 | 5,06 | 5,21 | 0,39% | 572.359,00 |
| 08.09.2026 | 5,26 | 5,32 | 5,14 | 5,19 | -2,44% | 632.635,00 |
| 04.09.2026 | 5,31 | 5,40 | 5,21 | 5,32 | -1,12% | 535.401,00 |
| 03.09.2026 | 5,44 | 5,47 | 5,28 | 5,38 | 0,47% | 673.701,00 |
| 02.09.2026 | 5,24 | 5,42 | 5,17 | 5,36 | 2,19% | 699.848,00 |
| 01.09.2026 | 5,08 | 5,27 | 4,98 | 5,24 | 0,96% | 1.029.062,00 |
| 31.08.2026 | 5,00 | 5,27 | 4,98 | 5,19 | 4,85% | 1.250.839,00 |
| 28.08.2026 | 4,84 | 5,00 | 4,82 | 4,95 | 1,43% | 878.459,00 |
| 27.08.2026 | 4,88 | 4,98 | 4,79 | 4,88 | -0,61% | 967.686,00 |
| 26.08.2026 | 4,98 | 4,99 | 4,78 | 4,91 | -2,77% | 890.179,00 |
| 25.08.2026 | 5,24 | 5,39 | 5,02 | 5,05 | -3,81% | 1.771.959,00 |
| 24.08.2026 | 4,79 | 5,36 | 4,72 | 5,25 | 18,51% | 3.178.120,00 |
| 21.08.2026 | 4,32 | 4,60 | 4,32 | 4,43 | 3,75% | 2.269.161,00 |
| 20.08.2026 | 3,89 | 4,37 | 3,75 | 4,27 | 7,02% | 1.370.569,00 |
| 19.08.2026 | 4,00 | 4,08 | 3,94 | 3,99 | 1,01% | 546.895,00 |
| 18.08.2026 | 3,92 | 4,00 | 3,83 | 3,95 | 1,80% | 674.268,00 |
| 17.08.2026 | 4,04 | 4,04 | 3,77 | 3,88 | -4,32% | 591.716,00 |
| 14.08.2026 | 4,15 | 4,19 | 3,99 | 4,06 | -0,86% | 607.269,00 |
| 13.08.2026 | 3,96 | 4,14 | 3,84 | 4,09 | 2,00% | 559.858,00 |
| 12.08.2026 | 3,81 | 4,02 | 3,76 | 4,01 | 5,53% | 921.390,00 |
| 11.08.2026 | 3,77 | 3,86 | 3,75 | 3,80 | 0,80% | 772.808,00 |
| 10.08.2026 | 3,81 | 3,85 | 3,69 | 3,77 | -1,05% | 1.022.803,00 |
| 07.08.2026 | 3,83 | 3,85 | 3,74 | 3,81 | 0,26% | 342.030,00 |
| 06.08.2026 | 3,79 | 3,88 | 3,77 | 3,80 | 1,06% | 503.348,00 |
| 05.08.2026 | 3,78 | 3,91 | 3,67 | 3,76 | -2,08% | 741.941,00 |
| 04.08.2026 | 3,82 | 3,90 | 3,79 | 3,84 | 1,32% | 575.289,00 |
| 03.08.2026 | 4,09 | 4,10 | 3,76 | 3,79 | -8,01% | 1.026.988,00 |
| 31.07.2026 | 3,58 | 4,12 | 3,54 | 4,12 | 15,41% | 1.721.179,00 |
| 30.07.2026 | 3,50 | 3,61 | 3,49 | 3,57 | 1,13% | 989.694,00 |
| 29.07.2026 | 3,09 | 3,61 | 3,08 | 3,53 | 13,87% | 3.036.186,00 |
| 28.07.2026 | 3,09 | 3,14 | 3,05 | 3,10 | 0,65% | 330.587,00 |
| 27.07.2026 | 3,12 | 3,24 | 3,07 | 3,08 | 0,65% | 397.899,00 |
| 24.07.2026 | 3,19 | 3,20 | 3,04 | 3,06 | -3,77% | 588.655,00 |
| 23.07.2026 | 3,21 | 3,29 | 3,10 | 3,18 | -0,31% | 1.179.396,00 |
| 22.07.2026 | 3,51 | 3,52 | 3,18 | 3,19 | -9,38% | 1.476.739,00 |
| 21.07.2026 | 3,40 | 3,57 | 3,38 | 3,52 | 3,23% | 440.710,00 |
| 20.07.2026 | 3,41 | 3,47 | 3,38 | 3,41 | -1,45% | 540.243,00 |
| 17.07.2026 | 3,33 | 3,47 | 3,29 | 3,46 | 2,67% | 223.557,00 |
| 16.07.2026 | 3,35 | 3,41 | 3,29 | 3,37 | -0,30% | 353.259,00 |
| 15.07.2026 | 3,32 | 3,38 | 3,28 | 3,38 | 2,42% | 322.819,00 |
| 14.07.2026 | 3,31 | 3,40 | 3,19 | 3,30 | -2,37% | 705.866,00 |
| 13.07.2026 | 3,34 | 3,49 | 3,26 | 3,38 | 3,05% | 727.969,00 |
| 10.07.2026 | 3,32 | 3,37 | 3,25 | 3,28 | -1,20% | 397.734,00 |
| 09.07.2026 | 3,40 | 3,45 | 3,25 | 3,32 | -2,35% | 629.021,00 |
| 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 |