3,340$
-1,76%
Echtzeit-Aktienkurs Alvotech SA
Bid:
Ask:
Aktienkurse zur Alvotech SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 3,38 | 3,44 | 3,31 | 3,34 | -1,76% | 197.598,00 |
| 21.05.2026 | 3,25 | 3,40 | 3,23 | 3,40 | 2,72% | 672.553,00 |
| 20.05.2026 | 3,25 | 3,33 | 3,25 | 3,31 | 0,76% | 423.288,00 |
| 19.05.2026 | 3,24 | 3,32 | 3,20 | 3,29 | 1,08% | 277.051,00 |
| 18.05.2026 | 3,30 | 3,36 | 3,22 | 3,25 | -1,96% | 361.805,00 |
| 15.05.2026 | 3,41 | 3,42 | 3,27 | 3,32 | -3,35% | 683.692,00 |
| 14.05.2026 | 3,67 | 3,69 | 3,42 | 3,43 | -6,54% | 342.349,00 |
| 13.05.2026 | 3,51 | 3,73 | 3,44 | 3,67 | 3,09% | 527.201,00 |
| 12.05.2026 | 3,59 | 3,59 | 3,38 | 3,56 | -1,11% | 377.366,00 |
| 11.05.2026 | 3,41 | 3,74 | 3,36 | 3,60 | 10,43% | 606.519,00 |
| 08.05.2026 | 3,21 | 3,32 | 3,17 | 3,26 | 1,87% | 468.980,00 |
| 07.05.2026 | 3,31 | 3,44 | 3,18 | 3,20 | -10,36% | 716.162,00 |
| 06.05.2026 | 3,53 | 3,61 | 3,39 | 3,57 | 2,00% | 440.289,00 |
| 05.05.2026 | 3,57 | 3,61 | 3,47 | 3,50 | -0,57% | 207.754,00 |
| 04.05.2026 | 3,47 | 3,57 | 3,46 | 3,52 | 1,73% | 153.085,00 |
| 01.05.2026 | 3,35 | 3,49 | 3,35 | 3,46 | 3,59% | 184.255,00 |
| 30.04.2026 | 3,31 | 3,37 | 3,31 | 3,34 | 0,91% | 244.982,00 |
| 29.04.2026 | 3,50 | 3,53 | 3,30 | 3,31 | -5,97% | 403.440,00 |
| 28.04.2026 | 3,35 | 3,55 | 3,33 | 3,52 | 6,67% | 509.270,00 |
| 27.04.2026 | 3,40 | 3,49 | 3,30 | 3,30 | -2,80% | 411.563,00 |
| 24.04.2026 | 3,34 | 3,49 | 3,32 | 3,40 | 0,30% | 460.059,00 |
| 23.04.2026 | 3,50 | 3,50 | 3,35 | 3,39 | -3,29% | 462.929,00 |
| 22.04.2026 | 3,53 | 3,64 | 3,46 | 3,50 | -0,71% | 338.578,00 |
| 21.04.2026 | 3,63 | 3,72 | 3,51 | 3,53 | -2,76% | 650.681,00 |
| 20.04.2026 | 3,61 | 3,66 | 3,46 | 3,63 | 0,55% | 196.891,00 |
| 17.04.2026 | 3,69 | 3,70 | 3,60 | 3,61 | -0,69% | 211.831,00 |
| 16.04.2026 | 3,65 | 3,69 | 3,59 | 3,63 | -0,55% | 167.675,00 |
| 15.04.2026 | 3,56 | 3,67 | 3,56 | 3,65 | 3,40% | 201.495,00 |
| 14.04.2026 | 3,73 | 3,78 | 3,51 | 3,53 | -4,72% | 274.566,00 |
| 13.04.2026 | 3,58 | 3,74 | 3,55 | 3,71 | 2,35% | 320.955,00 |
| 10.04.2026 | 3,65 | 3,69 | 3,58 | 3,62 | 0,56% | 174.302,00 |
| 09.04.2026 | 3,53 | 3,68 | 3,42 | 3,60 | 0,56% | 435.815,00 |
| 08.04.2026 | 3,58 | 3,69 | 3,50 | 3,58 | 5,29% | 393.650,00 |
| 07.04.2026 | 3,79 | 3,79 | 3,34 | 3,40 | -10,29% | 639.413,00 |
| 06.04.2026 | 3,70 | 3,93 | 3,69 | 3,79 | 3,84% | 438.385,00 |
| 02.04.2026 | 3,55 | 3,67 | 3,49 | 3,65 | 0,55% | 246.832,00 |
| 01.04.2026 | 3,55 | 3,69 | 3,55 | 3,63 | 5,99% | 473.077,00 |
| 31.03.2026 | 3,33 | 3,47 | 3,27 | 3,43 | 4,10% | 602.831,00 |
| 30.03.2026 | 3,13 | 3,35 | 3,10 | 3,29 | 5,62% | 722.541,00 |
| 27.03.2026 | 3,23 | 3,24 | 3,10 | 3,12 | -3,86% | 317.839,00 |
| 26.03.2026 | 3,14 | 3,26 | 3,08 | 3,24 | 3,18% | 552.770,00 |
| 25.03.2026 | 3,21 | 3,29 | 3,13 | 3,14 | 0,32% | 346.683,00 |
| 24.03.2026 | 3,28 | 3,28 | 3,03 | 3,13 | -6,71% | 1.133.527,00 |
| 23.03.2026 | 3,54 | 3,54 | 3,31 | 3,36 | -5,09% | 877.521,00 |
| 20.03.2026 | 3,57 | 3,62 | 3,44 | 3,54 | -1,26% | 1.261.633,00 |
| 19.03.2026 | 3,66 | 3,68 | 3,42 | 3,58 | -5,79% | 977.509,00 |
| 18.03.2026 | 3,85 | 3,85 | 3,70 | 3,80 | -0,52% | 637.495,00 |
| 17.03.2026 | 3,66 | 3,88 | 3,66 | 3,82 | 5,82% | 391.873,00 |
| 16.03.2026 | 3,53 | 3,65 | 3,51 | 3,61 | 4,03% | 481.624,00 |
| 13.03.2026 | 3,58 | 3,63 | 3,45 | 3,47 | -1,98% | 548.792,00 |
| 12.03.2026 | 3,73 | 3,78 | 3,53 | 3,54 | -5,09% | 1.195.900,00 |
| 11.03.2026 | 3,86 | 3,90 | 3,70 | 3,73 | -3,87% | 638.685,00 |
| 10.03.2026 | 4,01 | 4,08 | 3,82 | 3,88 | -3,72% | 368.671,00 |
| 09.03.2026 | 3,87 | 4,03 | 3,80 | 4,03 | 0,50% | 370.938,00 |
| 06.03.2026 | 4,10 | 4,11 | 3,99 | 4,01 | -3,49% | 311.501,00 |
| 05.03.2026 | 3,94 | 4,17 | 3,90 | 4,16 | 6,81% | 733.032,00 |
| 04.03.2026 | 3,83 | 3,95 | 3,74 | 3,89 | 2,64% | 682.518,00 |
| 03.03.2026 | 3,85 | 3,88 | 3,65 | 3,79 | -4,41% | 935.406,00 |
| 02.03.2026 | 3,89 | 4,01 | 3,78 | 3,97 | -1,12% | 999.885,00 |
| 27.02.2026 | 4,16 | 4,16 | 3,95 | 4,01 | -3,84% | 632.760,00 |
| 26.02.2026 | 4,08 | 4,17 | 3,95 | 4,17 | 1,96% | 631.918,00 |
| 25.02.2026 | 4,12 | 4,16 | 4,02 | 4,09 | -0,61% | 508.800,00 |
| 24.02.2026 | 4,20 | 4,20 | 4,04 | 4,12 | -2,37% | 381.423,00 |
| 23.02.2026 | 4,12 | 4,28 | 3,93 | 4,22 | 1,81% | 1.131.509,00 |
| 20.02.2026 | 4,21 | 4,27 | 4,07 | 4,14 | -4,39% | 578.675,00 |
| 19.02.2026 | 4,40 | 4,41 | 4,07 | 4,33 | -0,92% | 1.752.165,00 |
| 18.02.2026 | 4,65 | 4,66 | 4,34 | 4,37 | -5,82% | 818.826,00 |
| 17.02.2026 | 4,69 | 4,69 | 4,38 | 4,64 | 0,00% | 530.844,00 |
| 13.02.2026 | 4,71 | 4,80 | 4,64 | 4,64 | -1,49% | 214.945,00 |
| 12.02.2026 | 4,90 | 4,94 | 4,64 | 4,71 | -2,99% | 460.409,00 |
| 11.02.2026 | 5,19 | 5,19 | 4,83 | 4,86 | -6,81% | 458.395,00 |
| 10.02.2026 | 5,12 | 5,31 | 5,11 | 5,21 | 1,17% | 550.784,00 |
| 09.02.2026 | 5,14 | 5,27 | 5,00 | 5,15 | 0,59% | 396.699,00 |
| 06.02.2026 | 5,01 | 5,15 | 4,98 | 5,12 | 2,40% | 316.812,00 |
| 05.02.2026 | 5,15 | 5,26 | 4,95 | 5,00 | -1,96% | 389.881,00 |
| 04.02.2026 | 5,22 | 5,36 | 5,07 | 5,10 | -2,30% | 420.297,00 |
| 03.02.2026 | 5,31 | 5,45 | 5,05 | 5,22 | -1,88% | 303.727,00 |
| 02.02.2026 | 5,32 | 5,36 | 5,24 | 5,32 | -1,12% | 223.467,00 |
| 30.01.2026 | 5,39 | 5,53 | 5,26 | 5,38 | -0,74% | 463.402,00 |
| 29.01.2026 | 5,37 | 5,58 | 5,35 | 5,42 | 2,46% | 408.087,00 |
| 28.01.2026 | 5,31 | 5,37 | 5,21 | 5,29 | -0,38% | 291.830,00 |
| 27.01.2026 | 5,30 | 5,45 | 5,29 | 5,31 | -0,38% | 393.725,00 |
| 26.01.2026 | 5,26 | 5,36 | 5,21 | 5,33 | 2,90% | 205.176,00 |
| 22.01.2026 | 5,10 | 5,25 | 5,10 | 5,18 | 2,57% | 248.569,00 |
| 21.01.2026 | 4,99 | 5,12 | 4,93 | 5,05 | 1,81% | 252.445,00 |
| 20.01.2026 | 4,86 | 5,07 | 4,76 | 4,96 | 0,81% | 251.447,00 |
| 16.01.2026 | 4,90 | 5,01 | 4,86 | 4,92 | -0,61% | 217.861,00 |
| 15.01.2026 | 4,93 | 4,97 | 4,83 | 4,95 | -0,90% | 207.853,00 |
| 14.01.2026 | 4,81 | 5,01 | 4,76 | 5,00 | 3,42% | 242.505,00 |
| 13.01.2026 | 4,90 | 4,90 | 4,70 | 4,83 | -2,03% | 321.015,00 |
| 12.01.2026 | 4,65 | 4,96 | 4,65 | 4,93 | 6,25% | 531.972,00 |
| 09.01.2026 | 4,79 | 4,86 | 4,61 | 4,64 | -1,90% | 330.745,00 |
| 08.01.2026 | 4,67 | 4,86 | 4,62 | 4,73 | 1,50% | 297.324,00 |
| 07.01.2026 | 4,68 | 4,77 | 4,57 | 4,66 | 1,75% | 320.812,00 |
| 06.01.2026 | 4,82 | 4,90 | 4,40 | 4,58 | -6,53% | 1.042.020,00 |
| 05.01.2026 | 5,00 | 5,02 | 4,75 | 4,90 | -2,00% | 768.972,00 |
| 02.01.2026 | 5,14 | 5,14 | 4,96 | 5,00 | -2,53% | 317.649,00 |
| 31.12.2025 | 5,13 | 5,23 | 5,04 | 5,13 | 1,58% | 322.242,00 |
| 30.12.2025 | 4,97 | 5,12 | 4,97 | 5,05 | 1,61% | 292.975,00 |
| 29.12.2025 | 5,14 | 5,20 | 4,97 | 4,97 | -5,51% | 383.804,00 |