9,740$
-1,02%
Echtzeit-Aktienkurs Alvotech SA
Bid:
Ask:
Aktienkurse zur Alvotech SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 9,64 | 9,80 | 9,52 | 9,74 | -1,02% | 129.868,00 |
| 12.06.2025 | 10,00 | 10,07 | 9,71 | 9,84 | -2,67% | 169.067,00 |
| 11.06.2025 | 10,32 | 10,32 | 10,05 | 10,11 | -2,51% | 289.320,00 |
| 10.06.2025 | 10,58 | 10,63 | 10,36 | 10,37 | -2,45% | 88.502,00 |
| 09.06.2025 | 10,75 | 10,78 | 10,54 | 10,63 | -0,28% | 125.584,00 |
| 06.06.2025 | 10,49 | 10,80 | 10,49 | 10,66 | 1,14% | 173.746,00 |
| 05.06.2025 | 10,71 | 11,12 | 10,32 | 10,54 | -2,68% | 368.008,00 |
| 04.06.2025 | 11,35 | 11,85 | 10,52 | 10,83 | -5,41% | 518.550,00 |
| 03.06.2025 | 11,13 | 11,56 | 11,04 | 11,45 | 2,10% | 131.238,00 |
| 02.06.2025 | 11,45 | 11,62 | 11,20 | 11,22 | -2,14% | 194.774,00 |
| 30.05.2025 | 11,20 | 11,77 | 11,04 | 11,46 | 2,87% | 392.685,00 |
| 29.05.2025 | 11,21 | 11,43 | 11,10 | 11,14 | -0,36% | 277.941,00 |
| 28.05.2025 | 11,40 | 11,53 | 11,18 | 11,18 | -1,32% | 267.570,00 |
| 27.05.2025 | 10,90 | 11,57 | 10,80 | 11,33 | 10,21% | 584.387,00 |
| 23.05.2025 | 9,75 | 10,30 | 9,60 | 10,28 | 3,42% | 268.212,00 |
| 22.05.2025 | 10,07 | 10,19 | 9,91 | 9,94 | -2,17% | 98.589,00 |
| 21.05.2025 | 9,79 | 10,17 | 9,71 | 10,16 | 3,89% | 116.890,00 |
| 20.05.2025 | 9,99 | 9,99 | 9,60 | 9,78 | -2,88% | 166.025,00 |
| 19.05.2025 | 10,37 | 10,41 | 10,04 | 10,07 | -3,73% | 118.065,00 |
| 16.05.2025 | 10,41 | 10,58 | 10,38 | 10,46 | 0,00% | 154.464,00 |
| 15.05.2025 | 10,45 | 10,59 | 10,18 | 10,46 | -0,38% | 176.535,00 |
| 14.05.2025 | 10,61 | 10,81 | 10,42 | 10,50 | -0,57% | 288.173,00 |
| 13.05.2025 | 10,30 | 10,61 | 10,06 | 10,56 | 3,02% | 375.143,00 |
| 12.05.2025 | 9,75 | 10,52 | 9,75 | 10,25 | 5,89% | 441.208,00 |
| 09.05.2025 | 10,21 | 10,40 | 9,59 | 9,68 | 3,20% | 505.913,00 |
| 08.05.2025 | 9,30 | 10,20 | 9,03 | 9,38 | 18,14% | 1.026.730,00 |
| 07.05.2025 | 8,01 | 8,10 | 7,90 | 7,94 | -0,38% | 183.031,00 |
| 06.05.2025 | 8,21 | 8,40 | 7,95 | 7,97 | -4,32% | 97.822,00 |
| 05.05.2025 | 8,27 | 8,50 | 8,22 | 8,33 | 1,34% | 148.761,00 |
| 02.05.2025 | 8,17 | 8,31 | 7,99 | 8,22 | 3,53% | 132.030,00 |
| 01.05.2025 | 7,87 | 8,18 | 7,87 | 7,94 | 1,40% | 123.418,00 |
| 30.04.2025 | 7,80 | 7,84 | 7,66 | 7,83 | -0,38% | 58.720,00 |
| 29.04.2025 | 8,00 | 8,11 | 7,78 | 7,86 | -3,08% | 66.928,00 |
| 28.04.2025 | 7,91 | 8,12 | 7,79 | 8,11 | 2,14% | 126.991,00 |
| 25.04.2025 | 8,38 | 8,38 | 7,88 | 7,94 | -5,14% | 149.474,00 |
| 24.04.2025 | 8,41 | 8,48 | 8,13 | 8,37 | 0,12% | 72.659,00 |
| 23.04.2025 | 8,50 | 8,75 | 8,34 | 8,36 | 0,00% | 97.404,00 |
| 22.04.2025 | 8,38 | 8,47 | 8,29 | 8,36 | 0,36% | 57.651,00 |
| 21.04.2025 | 8,29 | 8,51 | 8,04 | 8,33 | 0,48% | 60.311,00 |
| 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% | 108.660,00 |
| 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 | 8,79 | 8,87 | 8,40 | 8,50 | -8,31% | 134.183,00 |
| 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% | 130.106,00 |
| 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 | -0,34% | 119.573,00 |
| 21.03.2025 | 11,55 | 11,68 | 11,39 | 11,60 | 0,43% | 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 | 11,13 | 11,22 | 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% | 89.433,00 |
| 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 | -3,34% | 116.258,00 |
| 21.02.2025 | 12,10 | 12,38 | 12,02 | 12,27 | 4,87% | 188.697,00 |
| 20.02.2025 | 11,70 | 11,87 | 11,61 | 11,70 | -0,17% | 130.348,00 |
| 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% | 120.078,00 |
| 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% | 95.960,00 |
| 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% | 209.201,00 |
| 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 |