Echtzeit-Aktienkurs Avalo Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Avalo Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 10,20 | 10,33 | 9,54 | 9,76 | -3,75% | 294.318,00 |
| 15.09.2025 | 10,78 | 11,16 | 9,97 | 10,14 | -4,83% | 187.458,00 |
| 12.09.2025 | 10,88 | 11,33 | 10,55 | 10,66 | -2,07% | 117.034,00 |
| 11.09.2025 | 11,02 | 11,60 | 10,72 | 10,88 | -1,27% | 106.454,00 |
| 10.09.2025 | 11,59 | 11,85 | 10,97 | 11,02 | -5,08% | 110.725,00 |
| 09.09.2025 | 11,27 | 11,92 | 11,21 | 11,61 | 1,75% | 121.050,00 |
| 08.09.2025 | 11,84 | 12,11 | 11,26 | 11,41 | -1,64% | 115.708,00 |
| 05.09.2025 | 10,85 | 12,41 | 10,51 | 11,60 | 25,68% | 363.338,00 |
| 13.12.2024 | 9,29 | 9,40 | 8,77 | 9,23 | 1,32% | 189.095,00 |
| 12.12.2024 | 9,23 | 9,63 | 8,90 | 9,11 | -2,98% | 55.457,00 |
| 11.12.2024 | 9,65 | 9,90 | 9,06 | 9,39 | -3,10% | 117.316,00 |
| 10.12.2024 | 10,63 | 12,00 | 9,44 | 9,69 | -7,71% | 257.599,00 |
| 09.12.2024 | 10,32 | 10,50 | 9,99 | 10,50 | 3,45% | 78.770,00 |
| 06.12.2024 | 9,70 | 10,46 | 9,67 | 10,15 | 1,70% | 47.225,00 |
| 05.12.2024 | 9,93 | 10,00 | 9,71 | 9,98 | -0,20% | 29.670,00 |
| 04.12.2024 | 9,95 | 10,26 | 9,81 | 10,00 | 0,40% | 79.913,00 |
| 03.12.2024 | 9,58 | 10,10 | 9,35 | 9,96 | 1,12% | 152.337,00 |
| 02.12.2024 | 9,48 | 10,00 | 9,11 | 9,85 | 3,14% | 121.051,00 |
| 29.11.2024 | 9,55 | 10,00 | 9,38 | 9,55 | 0,00% | 20.126,00 |
| 27.11.2024 | 9,99 | 9,99 | 9,31 | 9,55 | -4,40% | 36.073,00 |
| 26.11.2024 | 9,85 | 9,99 | 9,14 | 9,99 | 1,63% | 41.711,00 |
| 25.11.2024 | 10,00 | 10,50 | 9,57 | 9,83 | -2,96% | 88.512,00 |
| 22.11.2024 | 9,60 | 10,51 | 9,40 | 10,13 | -7,06% | 80.588,00 |
| 20.11.2024 | 11,14 | 11,14 | 10,33 | 10,90 | -1,36% | 49.266,00 |
| 19.11.2024 | 11,30 | 11,48 | 10,64 | 11,05 | -3,91% | 62.687,00 |
| 18.11.2024 | 12,41 | 12,41 | 11,50 | 11,50 | -7,33% | 29.652,00 |
| 15.11.2024 | 13,50 | 13,50 | 12,30 | 12,41 | -7,94% | 50.741,00 |
| 14.11.2024 | 13,48 | 13,59 | 12,78 | 13,48 | 0,60% | 55.143,00 |
| 13.11.2024 | 12,56 | 13,47 | 12,56 | 13,40 | 4,61% | 131.907,00 |
| 12.11.2024 | 12,77 | 13,30 | 12,10 | 12,81 | -3,32% | 240.930,00 |
| 11.11.2024 | 12,07 | 13,25 | 12,07 | 13,25 | -0,45% | 170.392,00 |
| 08.11.2024 | 12,00 | 13,31 | 12,00 | 13,31 | 3,10% | 8.851,00 |
| 07.11.2024 | 12,42 | 13,30 | 12,42 | 12,91 | -3,66% | 15.883,00 |
| 06.11.2024 | 13,20 | 13,40 | 13,11 | 13,40 | -0,22% | 7.790,00 |
| 05.11.2024 | 13,23 | 13,50 | 12,85 | 13,43 | -0,81% | 6.143,00 |
| 04.11.2024 | 12,97 | 13,60 | 12,59 | 13,54 | 4,44% | 51.492,00 |
| 01.11.2024 | 13,10 | 13,19 | 12,75 | 12,97 | -0,35% | 37.467,00 |
| 31.10.2024 | 12,55 | 13,40 | 11,98 | 13,01 | 3,42% | 29.572,00 |
| 30.10.2024 | 13,11 | 13,50 | 12,40 | 12,58 | -7,50% | 8.690,00 |
| 29.10.2024 | 13,77 | 13,77 | 12,71 | 13,60 | -3,55% | 16.343,00 |
| 28.10.2024 | 16,00 | 16,00 | 13,10 | 14,10 | -2,35% | 56.122,00 |
| 25.10.2024 | 13,69 | 14,90 | 13,58 | 14,44 | 9,39% | 265.674,00 |
| 24.10.2024 | 11,61 | 14,48 | 11,37 | 13,20 | 13,60% | 110.592,00 |
| 23.10.2024 | 11,32 | 11,63 | 11,15 | 11,62 | 0,35% | 5.742,00 |
| 22.10.2024 | 11,31 | 11,65 | 10,83 | 11,58 | 0,78% | 12.657,00 |
| 21.10.2024 | 10,39 | 11,49 | 10,39 | 11,49 | 2,77% | 6.058,00 |
| 18.10.2024 | 10,54 | 11,18 | 10,01 | 11,18 | 7,50% | 12.309,00 |
| 17.10.2024 | 10,18 | 10,43 | 9,65 | 10,40 | 1,07% | 3.656,00 |
| 16.10.2024 | 9,74 | 10,29 | 9,34 | 10,29 | 6,19% | 6.049,00 |
| 15.10.2024 | 9,25 | 9,75 | 9,20 | 9,69 | 4,31% | 8.507,00 |
| 14.10.2024 | 9,27 | 9,50 | 9,00 | 9,29 | -2,62% | 3.700,00 |
| 11.10.2024 | 10,12 | 10,12 | 9,21 | 9,54 | -5,82% | 11.721,00 |
| 10.10.2024 | 9,00 | 10,43 | 9,00 | 10,13 | 12,18% | 20.414,00 |
| 09.10.2024 | 9,05 | 9,80 | 9,03 | 9,03 | -6,23% | 18.034,00 |
| 08.10.2024 | 9,52 | 9,99 | 9,51 | 9,63 | -0,03% | 20.289,00 |
| 07.10.2024 | 9,67 | 10,10 | 9,21 | 9,63 | -1,39% | 26.693,00 |
| 04.10.2024 | 9,50 | 9,84 | 9,33 | 9,77 | 3,15% | 11.922,00 |
| 03.10.2024 | 9,25 | 9,81 | 9,00 | 9,47 | -7,16% | 5.473,00 |
| 02.10.2024 | 8,97 | 10,20 | 8,80 | 10,20 | 13,44% | 17.883,00 |
| 01.10.2024 | 9,44 | 9,44 | 8,80 | 8,99 | -5,35% | 33.766,00 |
| 30.09.2024 | 9,21 | 9,50 | 9,01 | 9,50 | 1,06% | 8.759,00 |
| 27.09.2024 | 9,40 | 9,40 | 9,03 | 9,40 | 0,53% | 13.987,00 |
| 26.09.2024 | 9,19 | 9,35 | 8,49 | 9,35 | 2,70% | 24.698,00 |
| 25.09.2024 | 9,78 | 9,78 | 9,02 | 9,10 | -6,63% | 23.399,00 |
| 24.09.2024 | 9,67 | 9,80 | 9,49 | 9,75 | 0,83% | 10.820,00 |
| 23.09.2024 | 9,79 | 9,79 | 9,51 | 9,67 | -0,51% | 6.403,00 |
| 20.09.2024 | 9,51 | 9,72 | 9,08 | 9,72 | 3,72% | 12.279,00 |
| 19.09.2024 | 9,40 | 9,63 | 9,05 | 9,37 | 2,08% | 8.571,00 |
| 18.09.2024 | 9,05 | 9,60 | 9,05 | 9,18 | -2,53% | 11.045,00 |
| 17.09.2024 | 9,00 | 9,50 | 8,61 | 9,42 | 9,01% | 24.114,00 |
| 16.09.2024 | 8,98 | 8,98 | 8,34 | 8,64 | -3,79% | 4.080,00 |
| 13.09.2024 | 8,57 | 8,99 | 8,57 | 8,98 | -0,11% | 14.396,00 |
| 12.09.2024 | 8,36 | 9,03 | 8,05 | 8,99 | 9,63% | 7.931,00 |
| 11.09.2024 | 8,11 | 8,37 | 8,03 | 8,20 | 1,23% | 6.308,00 |
| 10.09.2024 | 8,14 | 8,25 | 8,09 | 8,10 | -0,61% | 3.132,00 |
| 09.09.2024 | 7,94 | 8,28 | 7,85 | 8,15 | 7,80% | 19.096,00 |
| 06.09.2024 | 7,69 | 7,91 | 7,50 | 7,56 | -1,82% | 7.029,00 |
| 05.09.2024 | 8,22 | 8,22 | 7,70 | 7,70 | 2,39% | 6.009,00 |
| 04.09.2024 | 8,02 | 8,02 | 7,50 | 7,52 | -4,93% | 28.402,00 |
| 03.09.2024 | 7,10 | 8,85 | 7,10 | 7,91 | 13,00% | 16.240,00 |
| 30.08.2024 | 8,85 | 9,25 | 6,84 | 7,00 | -22,65% | 71.966,00 |
| 29.08.2024 | 9,36 | 10,24 | 8,85 | 9,05 | -4,74% | 137.182,00 |
| 28.08.2024 | 11,87 | 11,87 | 9,08 | 9,50 | -13,32% | 51.803,00 |
| 27.08.2024 | 9,71 | 11,50 | 8,96 | 10,96 | 9,60% | 66.773,00 |
| 26.08.2024 | 10,10 | 11,50 | 9,40 | 10,00 | 8,70% | 89.378,00 |
| 23.08.2024 | 8,50 | 9,37 | 8,50 | 9,20 | 8,88% | 26.760,00 |
| 22.08.2024 | 8,49 | 8,65 | 8,41 | 8,45 | -2,31% | 3.033,00 |
| 21.08.2024 | 8,53 | 9,14 | 8,53 | 8,65 | -2,92% | 17.066,00 |
| 20.08.2024 | 9,08 | 9,53 | 8,52 | 8,91 | -3,68% | 10.751,00 |
| 19.08.2024 | 9,50 | 10,05 | 8,60 | 9,25 | 1,98% | 14.770,00 |
| 16.08.2024 | 10,00 | 10,25 | 9,07 | 9,07 | -2,47% | 10.815,00 |
| 15.08.2024 | 9,36 | 9,75 | 9,25 | 9,30 | -8,56% | 11.569,00 |
| 14.08.2024 | 9,61 | 10,46 | 9,61 | 10,17 | 2,94% | 8.373,00 |
| 13.08.2024 | 10,47 | 10,50 | 9,65 | 9,88 | -0,20% | 9.761,00 |
| 12.08.2024 | 10,52 | 10,79 | 9,70 | 9,90 | -7,30% | 20.057,00 |
| 09.08.2024 | 10,82 | 11,46 | 10,68 | 10,68 | -6,85% | 5.293,00 |
| 08.08.2024 | 10,70 | 11,60 | 9,82 | 11,47 | 5,18% | 9.139,00 |
| 07.08.2024 | 11,60 | 11,60 | 10,90 | 10,90 | 0,55% | 1.237,00 |
| 06.08.2024 | 10,40 | 11,62 | 10,40 | 10,84 | 5,31% | 10.553,00 |
| 05.08.2024 | 10,50 | 11,70 | 9,50 | 10,29 | -4,70% | 9.421,00 |