17,760$
6,86%
Echtzeit-Aktienkurs Avalo Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Avalo Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 16,39 | 17,83 | 16,07 | 17,76 | 6,86% | 1.109.152,00 |
| 01.04.2026 | 15,19 | 17,60 | 15,00 | 16,62 | 10,73% | 952.018,00 |
| 31.03.2026 | 14,12 | 15,09 | 13,55 | 15,01 | 7,75% | 1.047.511,00 |
| 30.03.2026 | 13,73 | 14,00 | 13,50 | 13,93 | 0,14% | 518.506,00 |
| 27.03.2026 | 13,80 | 14,02 | 13,49 | 13,91 | -0,29% | 555.511,00 |
| 26.03.2026 | 13,80 | 14,46 | 13,59 | 13,95 | 0,00% | 932.025,00 |
| 25.03.2026 | 14,20 | 14,79 | 13,50 | 13,95 | 3,49% | 1.141.862,00 |
| 24.03.2026 | 13,49 | 14,78 | 13,15 | 13,48 | -0,15% | 982.446,00 |
| 23.03.2026 | 13,42 | 14,15 | 13,08 | 13,50 | 0,11% | 2.592.202,00 |
| 20.03.2026 | 13,94 | 14,80 | 13,19 | 13,49 | -5,17% | 475.851,00 |
| 19.03.2026 | 14,30 | 15,25 | 14,09 | 14,22 | -3,13% | 866.901,00 |
| 18.03.2026 | 15,25 | 15,33 | 14,61 | 14,68 | -4,55% | 380.839,00 |
| 17.03.2026 | 15,91 | 16,14 | 15,37 | 15,38 | -4,00% | 730.290,00 |
| 16.03.2026 | 15,93 | 16,38 | 15,59 | 16,02 | 1,52% | 385.647,00 |
| 13.03.2026 | 16,71 | 17,15 | 15,45 | 15,78 | -5,57% | 314.460,00 |
| 12.03.2026 | 16,81 | 17,09 | 16,13 | 16,71 | -2,28% | 721.962,00 |
| 11.03.2026 | 16,94 | 17,48 | 16,86 | 17,10 | 1,03% | 1.311.412,00 |
| 10.03.2026 | 17,35 | 18,02 | 16,68 | 16,93 | -2,28% | 639.558,00 |
| 09.03.2026 | 17,62 | 17,99 | 16,92 | 17,32 | 0,06% | 531.970,00 |
| 06.03.2026 | 17,58 | 18,35 | 17,06 | 17,31 | -1,54% | 436.119,00 |
| 05.03.2026 | 18,17 | 18,52 | 17,37 | 17,58 | -4,30% | 1.269.132,00 |
| 04.03.2026 | 18,92 | 19,08 | 17,75 | 18,37 | -2,49% | 847.811,00 |
| 03.03.2026 | 17,73 | 18,95 | 16,93 | 18,84 | 4,43% | 489.909,00 |
| 02.03.2026 | 16,40 | 18,09 | 15,78 | 18,04 | 3,12% | 504.026,00 |
| 27.02.2026 | 17,10 | 17,64 | 16,59 | 17,50 | -0,85% | 1.015.827,00 |
| 26.02.2026 | 16,86 | 17,87 | 16,14 | 17,65 | 5,00% | 777.031,00 |
| 25.02.2026 | 16,30 | 16,85 | 15,98 | 16,81 | 3,73% | 237.124,00 |
| 24.02.2026 | 14,80 | 16,50 | 14,80 | 16,20 | 14,00% | 616.274,00 |
| 20.02.2026 | 15,64 | 16,11 | 14,19 | 14,21 | -10,74% | 425.585,00 |
| 19.02.2026 | 14,89 | 16,62 | 14,43 | 15,92 | 6,13% | 623.627,00 |
| 18.02.2026 | 15,03 | 15,36 | 14,24 | 15,00 | -0,46% | 388.823,00 |
| 17.02.2026 | 13,98 | 15,26 | 13,78 | 15,07 | 5,68% | 495.745,00 |
| 13.02.2026 | 14,47 | 14,94 | 14,03 | 14,26 | -1,11% | 363.000,00 |
| 12.02.2026 | 14,31 | 14,53 | 13,93 | 14,42 | 0,49% | 378.079,00 |
| 11.02.2026 | 14,61 | 14,81 | 13,50 | 14,35 | -1,98% | 317.785,00 |
| 10.02.2026 | 14,01 | 14,75 | 13,78 | 14,64 | 4,42% | 258.889,00 |
| 09.02.2026 | 14,13 | 14,22 | 13,55 | 14,02 | -2,09% | 282.119,00 |
| 06.02.2026 | 13,48 | 14,45 | 13,19 | 14,32 | 8,65% | 319.370,00 |
| 05.02.2026 | 14,20 | 14,86 | 13,04 | 13,18 | -8,34% | 308.271,00 |
| 04.02.2026 | 16,03 | 16,15 | 14,35 | 14,38 | -9,90% | 344.634,00 |
| 03.02.2026 | 15,52 | 16,04 | 15,05 | 15,96 | 1,98% | 455.314,00 |
| 02.02.2026 | 16,09 | 16,80 | 15,49 | 15,65 | 3,16% | 807.675,00 |
| 30.01.2026 | 15,04 | 15,35 | 14,63 | 15,17 | -0,52% | 631.797,00 |
| 29.01.2026 | 14,82 | 15,41 | 14,82 | 15,25 | 1,94% | 280.636,00 |
| 28.01.2026 | 16,05 | 16,06 | 14,50 | 14,96 | -6,85% | 693.167,00 |
| 27.01.2026 | 15,65 | 16,09 | 15,56 | 16,06 | 2,62% | 468.966,00 |
| 26.01.2026 | 15,73 | 16,10 | 15,44 | 15,65 | -3,69% | 215.088,00 |
| 22.01.2026 | 15,94 | 17,12 | 15,65 | 16,25 | 3,11% | 290.289,00 |
| 21.01.2026 | 14,68 | 15,92 | 14,68 | 15,76 | 6,49% | 332.278,00 |
| 20.01.2026 | 14,64 | 15,29 | 14,64 | 14,80 | -1,73% | 416.679,00 |
| 16.01.2026 | 15,64 | 15,98 | 14,89 | 15,06 | -3,71% | 358.391,00 |
| 15.01.2026 | 16,21 | 16,37 | 15,63 | 15,64 | -3,58% | 205.723,00 |
| 14.01.2026 | 17,29 | 17,29 | 15,94 | 16,22 | -5,70% | 445.078,00 |
| 13.01.2026 | 16,67 | 17,31 | 16,09 | 17,20 | 3,18% | 199.916,00 |
| 12.01.2026 | 17,11 | 17,47 | 15,93 | 16,67 | -1,65% | 182.905,00 |
| 09.01.2026 | 17,17 | 17,24 | 16,79 | 16,95 | -0,94% | 175.321,00 |
| 08.01.2026 | 16,94 | 17,72 | 16,60 | 17,11 | 1,00% | 450.060,00 |
| 07.01.2026 | 15,50 | 17,58 | 15,49 | 16,94 | 6,51% | 274.768,00 |
| 06.01.2026 | 16,12 | 16,38 | 15,70 | 15,91 | -1,15% | 150.436,00 |
| 05.01.2026 | 17,00 | 17,00 | 15,19 | 16,09 | -5,46% | 397.189,00 |
| 02.01.2026 | 18,19 | 18,19 | 16,67 | 17,02 | -6,28% | 307.105,00 |
| 31.12.2025 | 17,70 | 18,54 | 17,49 | 18,16 | 1,97% | 190.915,00 |
| 30.12.2025 | 18,49 | 18,50 | 17,60 | 17,81 | -4,04% | 172.899,00 |
| 29.12.2025 | 18,27 | 18,62 | 18,10 | 18,56 | 1,03% | 119.648,00 |
| 26.12.2025 | 18,90 | 19,00 | 18,20 | 18,37 | -2,86% | 126.140,00 |
| 24.12.2025 | 18,57 | 19,18 | 18,21 | 18,91 | 1,29% | 140.671,00 |
| 23.12.2025 | 18,94 | 19,35 | 18,28 | 18,67 | -2,61% | 324.024,00 |
| 22.12.2025 | 18,62 | 19,97 | 18,59 | 19,17 | 2,73% | 343.657,00 |
| 19.12.2025 | 18,98 | 19,60 | 18,58 | 18,66 | -1,32% | 662.723,00 |
| 18.12.2025 | 20,00 | 20,12 | 18,80 | 18,91 | -2,00% | 621.890,00 |
| 17.12.2025 | 19,00 | 20,20 | 18,90 | 19,30 | 2,06% | 319.701,00 |
| 16.12.2025 | 17,54 | 19,70 | 17,18 | 18,91 | 6,63% | 406.653,00 |
| 15.12.2025 | 18,61 | 20,28 | 17,62 | 17,73 | -4,68% | 143.071,00 |
| 12.12.2025 | 19,00 | 19,39 | 18,03 | 18,60 | -4,66% | 365.994,00 |
| 11.12.2025 | 19,95 | 20,72 | 19,51 | 19,51 | -2,16% | 190.001,00 |
| 10.12.2025 | 19,48 | 20,25 | 19,25 | 19,94 | 3,64% | 228.710,00 |
| 09.12.2025 | 19,23 | 19,88 | 18,37 | 19,24 | -1,43% | 319.155,00 |
| 08.12.2025 | 17,89 | 20,45 | 17,82 | 19,52 | 11,16% | 495.419,00 |
| 05.12.2025 | 17,82 | 18,03 | 17,21 | 17,56 | -2,17% | 134.177,00 |
| 04.12.2025 | 16,91 | 18,80 | 16,63 | 17,95 | 5,77% | 380.978,00 |
| 03.12.2025 | 15,97 | 16,97 | 15,53 | 16,97 | 6,93% | 320.787,00 |
| 02.12.2025 | 16,97 | 16,97 | 15,54 | 15,87 | -5,87% | 353.926,00 |
| 01.12.2025 | 18,61 | 18,75 | 16,09 | 16,86 | -11,26% | 487.108,00 |
| 28.11.2025 | 18,60 | 19,25 | 18,33 | 19,00 | 2,43% | 187.672,00 |
| 26.11.2025 | 19,12 | 19,13 | 18,39 | 18,55 | -2,32% | 117.997,00 |
| 25.11.2025 | 18,11 | 19,29 | 18,00 | 18,99 | 5,50% | 386.759,00 |
| 24.11.2025 | 17,91 | 18,90 | 17,55 | 18,00 | 1,29% | 325.979,00 |
| 20.11.2025 | 17,95 | 18,15 | 16,75 | 17,77 | 1,66% | 336.671,00 |
| 19.11.2025 | 18,01 | 18,18 | 17,29 | 17,48 | -2,89% | 220.256,00 |
| 18.11.2025 | 16,76 | 18,52 | 16,09 | 18,00 | 6,38% | 559.434,00 |
| 17.11.2025 | 15,11 | 17,54 | 14,97 | 16,92 | 14,87% | 923.786,00 |
| 13.11.2025 | 15,31 | 15,62 | 14,38 | 14,73 | -4,29% | 262.658,00 |
| 12.11.2025 | 15,58 | 16,03 | 15,01 | 15,39 | -0,71% | 295.875,00 |
| 11.11.2025 | 15,00 | 15,92 | 15,00 | 15,50 | 1,11% | 392.573,00 |
| 10.11.2025 | 15,35 | 15,98 | 14,41 | 15,33 | 1,93% | 482.155,00 |
| 07.11.2025 | 15,33 | 15,62 | 14,16 | 15,04 | -2,46% | 620.895,00 |
| 06.11.2025 | 15,82 | 16,75 | 15,30 | 15,42 | -6,20% | 482.924,00 |
| 05.11.2025 | 16,10 | 17,11 | 16,10 | 16,44 | 1,89% | 310.637,00 |
| 04.11.2025 | 16,36 | 16,90 | 15,81 | 16,14 | -3,21% | 144.605,00 |
| 03.11.2025 | 18,00 | 18,66 | 16,31 | 16,67 | -5,93% | 316.811,00 |