8,975$
5,59%
Echtzeit-Aktienkurs Alvotech SA
Bid:
Ask:
Aktienkurse zur Alvotech SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 8,75 | 9,05 | 8,70 | 8,98 | 5,59% | 510.509,00 |
| 14.10.2025 | 8,30 | 8,59 | 8,25 | 8,50 | 6,65% | 620.824,00 |
| 13.10.2025 | 8,33 | 8,35 | 7,97 | 7,97 | -3,28% | 272.675,00 |
| 10.10.2025 | 8,30 | 8,30 | 7,97 | 8,24 | -0,72% | 420.258,00 |
| 09.10.2025 | 8,76 | 8,82 | 8,27 | 8,30 | -4,38% | 348.200,00 |
| 08.10.2025 | 8,83 | 8,96 | 8,66 | 8,68 | 0,46% | 272.186,00 |
| 07.10.2025 | 8,77 | 8,89 | 8,55 | 8,64 | 0,70% | 326.274,00 |
| 06.10.2025 | 8,39 | 8,61 | 8,34 | 8,58 | 4,63% | 333.367,00 |
| 02.10.2025 | 8,19 | 8,22 | 8,03 | 8,20 | 0,12% | 273.367,00 |
| 01.10.2025 | 8,15 | 8,26 | 8,13 | 8,19 | 0,12% | 159.571,00 |
| 30.09.2025 | 8,35 | 8,36 | 8,07 | 8,18 | -2,62% | 523.164,00 |
| 29.09.2025 | 8,41 | 8,45 | 8,26 | 8,40 | 0,72% | 242.936,00 |
| 26.09.2025 | 8,16 | 8,38 | 8,16 | 8,34 | 2,71% | 240.431,00 |
| 25.09.2025 | 8,55 | 8,55 | 8,07 | 8,12 | -5,36% | 301.042,00 |
| 24.09.2025 | 8,76 | 8,94 | 8,48 | 8,58 | -1,38% | 518.744,00 |
| 23.09.2025 | 8,35 | 9,25 | 8,21 | 8,70 | 8,61% | 1.901.664,00 |
| 22.09.2025 | 7,86 | 8,02 | 7,82 | 8,01 | 1,65% | 250.510,00 |
| 19.09.2025 | 7,94 | 7,97 | 7,84 | 7,88 | 0,90% | 325.966,00 |
| 18.09.2025 | 7,94 | 8,00 | 7,75 | 7,81 | -1,58% | 304.409,00 |
| 17.09.2025 | 7,95 | 8,02 | 7,87 | 7,94 | -0,31% | 206.309,00 |
| 16.09.2025 | 8,15 | 8,15 | 7,86 | 7,96 | -1,97% | 203.005,00 |
| 15.09.2025 | 8,04 | 8,12 | 7,98 | 8,12 | 1,12% | 150.173,00 |
| 12.09.2025 | 8,05 | 8,06 | 7,95 | 8,03 | -0,31% | 204.255,00 |
| 11.09.2025 | 8,03 | 8,15 | 8,03 | 8,06 | 0,31% | 207.045,00 |
| 10.09.2025 | 8,11 | 8,16 | 7,95 | 8,03 | -0,99% | 205.238,00 |
| 09.09.2025 | 8,09 | 8,15 | 8,01 | 8,11 | -0,49% | 277.697,00 |
| 08.09.2025 | 8,38 | 8,41 | 8,05 | 8,15 | -2,16% | 308.443,00 |
| 05.09.2025 | 8,12 | 8,41 | 8,09 | 8,33 | 3,61% | 448.177,00 |
| 04.09.2025 | 8,00 | 8,11 | 8,00 | 8,04 | 1,13% | 165.794,00 |
| 03.09.2025 | 7,92 | 8,07 | 7,90 | 7,95 | 0,00% | 259.464,00 |
| 02.09.2025 | 8,06 | 8,12 | 7,85 | 7,95 | -1,49% | 423.533,00 |
| 29.08.2025 | 8,05 | 8,11 | 7,96 | 8,07 | 0,25% | 229.923,00 |
| 28.08.2025 | 8,02 | 8,16 | 8,02 | 8,05 | 0,25% | 299.281,00 |
| 27.08.2025 | 8,11 | 8,11 | 7,97 | 8,03 | -1,11% | 399.883,00 |
| 26.08.2025 | 8,30 | 8,30 | 8,11 | 8,12 | -2,40% | 298.912,00 |
| 25.08.2025 | 8,45 | 8,56 | 8,32 | 8,32 | -1,54% | 647.512,00 |
| 22.08.2025 | 8,48 | 8,52 | 8,33 | 8,45 | -0,24% | 469.251,00 |
| 21.08.2025 | 8,25 | 8,47 | 8,15 | 8,47 | 3,04% | 486.056,00 |
| 20.08.2025 | 8,59 | 8,59 | 8,20 | 8,22 | -5,41% | 382.259,00 |
| 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 |