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 | 1,99% | 1.301.820,00 |
| 19.10.2026 | 5,13 | 5,15 | 5,02 | 5,04 | 0,30% | 907.010,00 |
| 16.10.2026 | 5,30 | 5,30 | 4,95 | 5,02 | -5,46% | 1.058.953,00 |
| 15.10.2026 | 5,15 | 5,39 | 5,13 | 5,31 | 2,41% | 1.156.272,00 |
| 14.10.2026 | 5,32 | 5,51 | 5,15 | 5,19 | -3,89% | 1.030.742,00 |
| 13.10.2026 | 5,51 | 5,64 | 5,31 | 5,40 | -2,00% | 1.214.023,00 |
| 12.10.2026 | 5,79 | 5,89 | 5,44 | 5,51 | -4,76% | 839.882,00 |
| 09.10.2026 | 5,67 | 5,81 | 5,57 | 5,78 | 1,94% | 696.698,00 |
| 08.10.2026 | 5,83 | 5,83 | 5,61 | 5,67 | -3,24% | 668.877,00 |
| 07.10.2026 | 6,10 | 6,14 | 5,85 | 5,86 | -4,72% | 864.459,00 |
| 06.10.2026 | 6,07 | 6,17 | 6,00 | 6,15 | 0,57% | 1.216.598,00 |
| 05.10.2026 | 5,99 | 6,53 | 5,90 | 6,12 | 12,10% | 2.893.244,00 |
| 02.10.2026 | 5,61 | 5,70 | 5,43 | 5,46 | -3,11% | 750.695,00 |
| 01.10.2026 | 5,81 | 5,81 | 5,46 | 5,63 | -2,93% | 1.201.535,00 |
| 30.09.2026 | 5,95 | 5,97 | 5,76 | 5,80 | -2,11% | 1.134.173,00 |
| 29.09.2026 | 6,14 | 6,17 | 5,83 | 5,93 | -3,81% | 1.169.204,00 |
| 28.09.2026 | 5,73 | 6,17 | 5,68 | 6,16 | 7,13% | 1.432.900,00 |
| 25.09.2026 | 5,90 | 5,90 | 5,67 | 5,75 | -2,21% | 705.132,00 |
| 24.09.2026 | 5,75 | 6,06 | 5,75 | 5,88 | 0,94% | 1.197.942,00 |
| 23.09.2026 | 5,89 | 5,89 | 5,70 | 5,83 | -0,26% | 773.665,00 |
| 22.09.2026 | 5,90 | 5,97 | 5,72 | 5,84 | -1,02% | 975.772,00 |
| 21.09.2026 | 5,92 | 5,98 | 5,74 | 5,90 | 0,51% | 1.311.757,00 |
| 18.09.2026 | 5,40 | 5,99 | 5,40 | 5,87 | 9,93% | 3.424.130,00 |
| 17.09.2026 | 5,22 | 5,46 | 5,20 | 5,34 | 4,71% | 1.702.958,00 |
| 16.09.2026 | 5,40 | 5,53 | 5,10 | 5,10 | 1,39% | 3.856.260,00 |
| 15.09.2026 | 5,05 | 5,07 | 4,93 | 5,03 | -0,40% | 610.021,00 |
| 14.09.2026 | 5,23 | 5,26 | 5,04 | 5,05 | -4,81% | 672.962,00 |
| 11.09.2026 | 5,33 | 5,39 | 5,26 | 5,31 | 1,05% | 667.844,00 |
| 10.09.2026 | 5,19 | 5,34 | 5,14 | 5,25 | 0,77% | 540.211,00 |
| 09.09.2026 | 5,24 | 5,24 | 5,06 | 5,21 | 0,39% | 572.321,00 |
| 08.09.2026 | 5,26 | 5,32 | 5,14 | 5,19 | -2,44% | 632.206,00 |
| 04.09.2026 | 5,31 | 5,40 | 5,21 | 5,32 | -0,84% | 535.401,00 |
| 03.09.2026 | 5,44 | 5,47 | 5,28 | 5,37 | 0,19% | 672.455,00 |
| 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 | 0,77% | 1.028.884,00 |
| 31.08.2026 | 5,00 | 5,27 | 4,98 | 5,20 | 5,37% | 1.249.989,00 |
| 28.08.2026 | 4,84 | 5,00 | 4,82 | 4,94 | 1,13% | 875.325,00 |
| 27.08.2026 | 4,88 | 4,98 | 4,79 | 4,88 | -0,61% | 967.675,00 |
| 26.08.2026 | 4,98 | 4,99 | 4,78 | 4,91 | -2,39% | 889.919,00 |
| 25.08.2026 | 5,24 | 5,39 | 5,02 | 5,03 | -4,37% | 1.771.636,00 |
| 24.08.2026 | 4,79 | 5,36 | 4,72 | 5,26 | 19,00% | 3.169.654,00 |
| 21.08.2026 | 4,32 | 4,60 | 4,32 | 4,42 | 3,63% | 2.268.792,00 |
| 20.08.2026 | 3,89 | 4,37 | 3,75 | 4,27 | 6,76% | 1.369.992,00 |
| 19.08.2026 | 4,00 | 4,08 | 3,94 | 4,00 | 1,14% | 514.500,00 |
| 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% | 591.495,00 |
| 14.08.2026 | 4,15 | 4,19 | 3,99 | 4,06 | -0,61% | 607.223,00 |
| 13.08.2026 | 3,96 | 4,14 | 3,84 | 4,08 | 2,13% | 559.659,00 |
| 12.08.2026 | 3,81 | 4,02 | 3,76 | 4,00 | 5,13% | 920.574,00 |
| 11.08.2026 | 3,77 | 3,86 | 3,75 | 3,80 | 0,53% | 768.627,00 |
| 10.08.2026 | 3,81 | 3,85 | 3,69 | 3,78 | -0,40% | 1.022.792,00 |
| 07.08.2026 | 3,83 | 3,85 | 3,74 | 3,80 | -0,26% | 342.018,00 |
| 06.08.2026 | 3,79 | 3,88 | 3,77 | 3,81 | 1,47% | 503.345,00 |
| 05.08.2026 | 3,78 | 3,91 | 3,67 | 3,75 | -2,34% | 741.929,00 |
| 04.08.2026 | 3,82 | 3,90 | 3,79 | 3,84 | 1,32% | 570.661,00 |
| 03.08.2026 | 4,09 | 4,10 | 3,76 | 3,79 | -8,01% | 1.026.527,00 |
| 31.07.2026 | 3,58 | 4,12 | 3,54 | 4,12 | 15,41% | 1.718.224,00 |
| 30.07.2026 | 3,50 | 3,61 | 3,49 | 3,57 | 1,28% | 989.679,00 |
| 29.07.2026 | 3,09 | 3,61 | 3,08 | 3,53 | 13,16% | 3.035.480,00 |
| 28.07.2026 | 3,09 | 3,14 | 3,05 | 3,12 | 1,14% | 330.586,00 |
| 27.07.2026 | 3,12 | 3,24 | 3,07 | 3,08 | 0,65% | 397.898,00 |
| 24.07.2026 | 3,19 | 3,20 | 3,04 | 3,06 | -3,77% | 580.219,00 |
| 23.07.2026 | 3,21 | 3,29 | 3,10 | 3,18 | -0,93% | 1.179.391,00 |
| 22.07.2026 | 3,51 | 3,52 | 3,18 | 3,21 | -9,07% | 1.452.716,00 |
| 21.07.2026 | 3,40 | 3,57 | 3,38 | 3,53 | 3,52% | 434.930,00 |
| 20.07.2026 | 3,41 | 3,47 | 3,38 | 3,41 | -1,45% | 535.933,00 |
| 17.07.2026 | 3,33 | 3,47 | 3,30 | 3,46 | 2,37% | 223.541,00 |
| 16.07.2026 | 3,35 | 3,41 | 3,29 | 3,38 | 0,00% | 353.187,00 |
| 15.07.2026 | 3,32 | 3,38 | 3,28 | 3,38 | 2,42% | 322.503,00 |
| 14.07.2026 | 3,31 | 3,40 | 3,19 | 3,30 | -2,37% | 705.766,00 |
| 13.07.2026 | 3,34 | 3,49 | 3,26 | 3,38 | 3,05% | 727.563,00 |
| 10.07.2026 | 3,32 | 3,37 | 3,25 | 3,28 | -1,20% | 397.680,00 |
| 09.07.2026 | 3,40 | 3,45 | 3,25 | 3,32 | -2,35% | 628.861,00 |
| 08.07.2026 | 3,47 | 3,48 | 3,34 | 3,40 | -2,30% | 384.862,00 |
| 07.07.2026 | 3,50 | 3,53 | 3,38 | 3,48 | 0,43% | 636.810,00 |
| 06.07.2026 | 3,65 | 3,72 | 3,46 | 3,47 | -4,02% | 620.571,00 |
| 02.07.2026 | 3,67 | 3,70 | 3,55 | 3,61 | 1,06% | 479.403,00 |
| 01.07.2026 | 3,79 | 3,80 | 3,57 | 3,57 | -2,93% | 550.569,00 |
| 30.06.2026 | 3,77 | 3,95 | 3,64 | 3,68 | -0,94% | 853.797,00 |
| 29.06.2026 | 3,65 | 3,73 | 3,63 | 3,72 | 0,95% | 686.950,00 |
| 26.06.2026 | 3,56 | 3,70 | 3,49 | 3,68 | 6,36% | 989.430,00 |
| 25.06.2026 | 3,73 | 3,77 | 3,45 | 3,46 | -6,49% | 1.086.856,00 |
| 24.06.2026 | 3,69 | 3,75 | 3,65 | 3,70 | -0,27% | 784.240,00 |
| 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% | 1.006.747,00 |
| 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 | 1,29% | 874.502,00 |
| 16.06.2026 | 3,85 | 4,13 | 3,75 | 3,87 | -8,84% | 5.489.740,00 |
| 15.06.2026 | 4,26 | 4,34 | 4,17 | 4,24 | 1,68% | 611.101,00 |
| 12.06.2026 | 4,31 | 4,45 | 4,16 | 4,17 | -1,07% | 529.893,00 |
| 11.06.2026 | 4,07 | 4,37 | 4,05 | 4,22 | 1,81% | 896.646,00 |
| 10.06.2026 | 4,09 | 4,24 | 4,05 | 4,14 | -0,72% | 611.067,00 |
| 09.06.2026 | 4,34 | 4,59 | 4,13 | 4,17 | -1,77% | 1.427.892,00 |
| 08.06.2026 | 3,62 | 4,28 | 3,62 | 4,25 | 19,75% | 2.247.590,00 |
| 05.06.2026 | 3,69 | 3,73 | 3,48 | 3,55 | -5,21% | 693.743,00 |
| 04.06.2026 | 3,16 | 3,78 | 3,15 | 3,74 | 19,11% | 1.481.085,00 |
| 03.06.2026 | 3,00 | 3,17 | 2,94 | 3,14 | 4,67% | 637.426,00 |
| 02.06.2026 | 3,23 | 3,24 | 2,99 | 3,00 | -6,83% | 1.311.034,00 |
| 01.06.2026 | 3,30 | 3,35 | 3,21 | 3,22 | -4,17% | 754.052,00 |
| 29.05.2026 | 3,46 | 3,46 | 3,35 | 3,36 | -2,04% | 690.795,00 |