8,690$
-3,44%
Echtzeit-Aktienkurs Alvotech SA
Bid:
Ask:
Aktienkurse zur Alvotech SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2025 | 9,06 | 9,06 | 8,66 | 8,69 | -3,44% | 481.630,00 |
| 18.08.2025 | 8,24 | 9,01 | 8,24 | 9,00 | 12,15% | 1.459.120,00 |
| 15.08.2025 | 8,41 | 8,43 | 8,02 | 8,03 | -5,31% | 576.866,00 |
| 14.08.2025 | 8,85 | 8,85 | 7,81 | 8,48 | -5,41% | 1.539.859,00 |
| 13.08.2025 | 9,09 | 9,09 | 8,80 | 8,96 | 3,58% | 578.655,00 |
| 12.08.2025 | 8,63 | 8,70 | 8,52 | 8,65 | 1,59% | 272.606,00 |
| 11.08.2025 | 8,46 | 8,75 | 8,44 | 8,52 | 0,65% | 250.942,00 |
| 08.08.2025 | 8,44 | 8,55 | 8,40 | 8,46 | 0,12% | 158.504,00 |
| 07.08.2025 | 8,49 | 8,62 | 8,31 | 8,45 | -0,12% | 263.753,00 |
| 06.08.2025 | 8,59 | 8,65 | 8,32 | 8,46 | -1,86% | 402.755,00 |
| 05.08.2025 | 8,87 | 8,90 | 8,60 | 8,62 | -2,82% | 190.299,00 |
| 04.08.2025 | 8,98 | 9,01 | 8,73 | 8,87 | 0,91% | 217.383,00 |
| 01.08.2025 | 8,91 | 9,06 | 8,76 | 8,79 | -2,98% | 285.194,00 |
| 31.07.2025 | 9,41 | 9,46 | 8,96 | 9,06 | -2,37% | 313.621,00 |
| 30.07.2025 | 9,71 | 9,73 | 9,14 | 9,28 | -4,53% | 293.438,00 |
| 29.07.2025 | 9,76 | 9,94 | 9,59 | 9,72 | -0,92% | 250.123,00 |
| 28.07.2025 | 9,75 | 9,91 | 9,53 | 9,81 | 2,08% | 329.172,00 |
| 25.07.2025 | 9,23 | 9,62 | 9,20 | 9,61 | 4,91% | 292.955,00 |
| 24.07.2025 | 9,16 | 9,20 | 9,04 | 9,16 | 0,00% | 207.166,00 |
| 23.07.2025 | 8,72 | 9,18 | 8,68 | 9,16 | 5,53% | 386.556,00 |
| 22.07.2025 | 8,65 | 8,71 | 8,51 | 8,68 | 0,46% | 174.203,00 |
| 21.07.2025 | 8,64 | 8,91 | 8,57 | 8,64 | 0,12% | 228.537,00 |
| 18.07.2025 | 8,75 | 8,84 | 8,54 | 8,63 | -1,15% | 235.400,00 |
| 17.07.2025 | 8,43 | 8,76 | 8,37 | 8,73 | 3,68% | 318.915,00 |
| 16.07.2025 | 8,73 | 8,83 | 8,42 | 8,42 | 0,12% | 698.774,00 |
| 15.07.2025 | 8,94 | 9,13 | 8,33 | 8,41 | -5,51% | 1.733.799,00 |
| 14.07.2025 | 8,47 | 8,92 | 8,41 | 8,90 | 4,46% | 276.567,00 |
| 11.07.2025 | 8,62 | 8,80 | 8,50 | 8,52 | -2,41% | 170.123,00 |
| 10.07.2025 | 8,65 | 8,86 | 8,55 | 8,73 | -0,11% | 205.973,00 |
| 09.07.2025 | 8,82 | 8,92 | 8,73 | 8,74 | -0,79% | 137.202,00 |
| 08.07.2025 | 8,93 | 9,00 | 8,81 | 8,81 | -2,33% | 157.292,00 |
| 07.07.2025 | 9,26 | 9,26 | 8,93 | 9,02 | -1,85% | 179.971,00 |
| 03.07.2025 | 9,01 | 9,22 | 8,94 | 9,19 | 2,97% | 202.737,00 |
| 02.07.2025 | 9,05 | 9,10 | 8,86 | 8,93 | -1,60% | 228.429,00 |
| 01.07.2025 | 9,03 | 9,24 | 9,03 | 9,07 | -0,44% | 119.873,00 |
| 30.06.2025 | 9,23 | 9,30 | 9,08 | 9,11 | -0,33% | 239.314,00 |
| 27.06.2025 | 9,42 | 9,49 | 9,10 | 9,14 | -2,97% | 225.165,00 |
| 26.06.2025 | 9,22 | 9,51 | 9,20 | 9,42 | 3,18% | 159.521,00 |
| 25.06.2025 | 9,28 | 9,28 | 9,06 | 9,13 | -0,98% | 206.695,00 |
| 24.06.2025 | 9,28 | 9,42 | 9,20 | 9,22 | 0,99% | 235.613,00 |
| 23.06.2025 | 9,16 | 9,34 | 9,00 | 9,13 | -2,56% | 188.405,00 |
| 20.06.2025 | 8,90 | 9,40 | 8,73 | 9,37 | 4,00% | 268.158,00 |
| 18.06.2025 | 9,20 | 9,21 | 8,98 | 9,01 | -2,28% | 143.329,00 |
| 17.06.2025 | 9,30 | 9,46 | 9,21 | 9,22 | -1,28% | 81.435,00 |
| 16.06.2025 | 9,75 | 9,75 | 9,29 | 9,34 | -4,11% | 105.679,00 |
| 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 |