6,945€
-9,75%
Echtzeit-Aktienkurs Avalo Therapeutics
Bid:
Ask:
Aktienkurse zur Avalo Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 7,80 | 7,81 | 6,70 | 6,96 | -9,62% | - |
| 11.11.2026 | 6,52 | 7,70 | 6,38 | 7,70 | 19,39% | - |
| 10.11.2026 | 6,47 | 6,78 | 6,16 | 6,45 | -0,77% | - |
| 09.11.2026 | 6,22 | 6,67 | 6,12 | 6,50 | 4,51% | - |
| 06.11.2026 | 5,96 | 6,29 | 5,85 | 6,22 | 5,52% | - |
| 05.11.2026 | 6,19 | 6,53 | 5,88 | 5,89 | -6,73% | 125,00 |
| 04.11.2026 | 6,43 | 6,75 | 6,07 | 6,32 | -2,62% | - |
| 03.11.2026 | 6,52 | 6,82 | 6,30 | 6,49 | -0,46% | - |
| 02.11.2026 | 6,48 | 6,67 | 6,29 | 6,52 | 1,09% | - |
| 30.10.2026 | 6,59 | 6,70 | 6,31 | 6,45 | -3,88% | 498,00 |
| 29.10.2026 | 6,30 | 6,90 | 6,28 | 6,71 | 4,36% | 700,00 |
| 28.10.2026 | 6,11 | 6,44 | 5,98 | 6,43 | 5,07% | - |
| 27.10.2026 | 6,04 | 6,21 | 5,91 | 6,12 | 0,00% | - |
| 26.10.2026 | 6,19 | 6,38 | 5,87 | 6,12 | -1,29% | 6.664,00 |
| 23.10.2026 | 6,72 | 6,87 | 5,84 | 6,20 | -7,05% | - |
| 22.10.2026 | 10,73 | 11,41 | 6,12 | 6,67 | -39,13% | - |
| 21.10.2026 | 11,08 | 11,71 | 10,88 | 10,95 | -0,54% | - |
| 20.10.2026 | 10,26 | 11,43 | 10,03 | 11,01 | 6,48% | - |
| 19.10.2026 | 10,14 | 10,49 | 9,99 | 10,34 | 3,45% | - |
| 16.10.2026 | 10,71 | 11,01 | 9,98 | 10,00 | -6,85% | - |
| 15.10.2026 | 10,93 | 10,97 | 10,70 | 10,73 | 0,94% | - |
| 14.10.2026 | 10,70 | 10,92 | 10,42 | 10,63 | -0,75% | - |
| 13.10.2026 | 11,75 | 12,01 | 10,71 | 10,71 | -10,08% | - |
| 12.10.2026 | 12,25 | 12,44 | 11,76 | 11,91 | -2,30% | - |
| 09.10.2026 | 12,04 | 12,44 | 11,85 | 12,19 | 2,01% | - |
| 08.10.2026 | 12,08 | 12,26 | 11,42 | 11,95 | -1,48% | - |
| 07.10.2026 | 12,12 | 12,48 | 11,89 | 12,13 | 0,50% | - |
| 06.10.2026 | 12,97 | 13,14 | 11,77 | 12,07 | -7,65% | 18.016,00 |
| 05.10.2026 | 13,38 | 13,68 | 12,91 | 13,07 | -2,39% | - |
| 02.10.2026 | 13,34 | 13,69 | 12,72 | 13,39 | 0,37% | 29.276,00 |
| 01.10.2026 | 13,76 | 13,81 | 13,09 | 13,34 | -1,33% | - |
| 30.09.2026 | 13,72 | 14,09 | 13,37 | 13,52 | -1,53% | - |
| 29.09.2026 | 13,21 | 13,83 | 13,00 | 13,73 | 3,08% | - |
| 28.09.2026 | 13,55 | 13,93 | 13,17 | 13,32 | -1,62% | - |
| 25.09.2026 | 13,86 | 13,92 | 13,19 | 13,54 | -2,17% | - |
| 24.09.2026 | 13,39 | 14,15 | 12,87 | 13,84 | 2,90% | - |
| 23.09.2026 | 14,47 | 14,50 | 13,30 | 13,45 | -6,47% | - |
| 22.09.2026 | 14,11 | 14,73 | 14,05 | 14,38 | 1,55% | - |
| 21.09.2026 | 14,56 | 14,60 | 13,86 | 14,16 | -1,19% | - |
| 18.09.2026 | 14,60 | 14,78 | 14,25 | 14,33 | -1,44% | - |
| 17.09.2026 | 14,55 | 14,93 | 14,37 | 14,54 | 0,62% | 2.700,00 |
| 16.09.2026 | 13,98 | 14,56 | 13,76 | 14,45 | 3,73% | - |
| 15.09.2026 | 13,95 | 14,48 | 13,32 | 13,93 | -0,57% | 380,00 |
| 14.09.2026 | 13,80 | 14,29 | 13,70 | 14,01 | 0,43% | 14.176,00 |
| 11.09.2026 | 14,85 | 15,53 | 13,82 | 13,95 | -5,87% | 335,00 |
| 10.09.2026 | 15,64 | 15,78 | 14,77 | 14,82 | -5,54% | - |
| 09.09.2026 | 17,00 | 17,07 | 15,50 | 15,69 | -7,76% | 11.385,00 |
| 08.09.2026 | 16,55 | 17,60 | 16,23 | 17,01 | 2,53% | 29.276,00 |
| 07.09.2026 | 16,61 | 16,65 | 16,53 | 16,59 | 0,06% | - |
| 04.09.2026 | 16,41 | 16,85 | 16,18 | 16,58 | 1,41% | - |
| 03.09.2026 | 16,67 | 17,00 | 16,10 | 16,35 | -2,15% | - |
| 02.09.2026 | 16,34 | 17,13 | 16,11 | 16,71 | 2,08% | - |
| 01.09.2026 | 16,68 | 16,96 | 16,28 | 16,37 | -1,68% | 28.150,00 |
| 31.08.2026 | 16,92 | 16,99 | 16,39 | 16,65 | -1,65% | 27.024,00 |
| 28.08.2026 | 17,17 | 17,45 | 16,86 | 16,93 | -1,86% | 11.070,00 |
| 27.08.2026 | 17,69 | 17,83 | 17,12 | 17,25 | -2,49% | - |
| 26.08.2026 | 16,93 | 17,98 | 16,73 | 17,69 | 4,74% | 21.394,00 |
| 25.08.2026 | 16,63 | 17,15 | 16,49 | 16,89 | 2,12% | 22.520,00 |
| 24.08.2026 | 16,89 | 17,16 | 16,24 | 16,54 | -2,93% | - |
| 21.08.2026 | 17,00 | 17,27 | 16,72 | 17,04 | 1,25% | 13.902,00 |
| 20.08.2026 | 17,15 | 17,17 | 16,71 | 16,83 | -5,18% | - |
| 19.08.2026 | 16,94 | 18,01 | 16,86 | 17,75 | -18,48% | - |
| 05.05.2026 | 11,85 | 23,70 | 11,79 | 21,78 | 84,53% | 5.583,00 |
| 04.05.2026 | 11,72 | 12,10 | 11,53 | 11,80 | 2,88% | - |
| 30.04.2026 | 11,30 | 11,57 | 10,73 | 11,47 | 2,14% | - |
| 29.04.2026 | 11,06 | 11,57 | 10,79 | 11,23 | 2,09% | - |
| 28.04.2026 | 12,25 | 12,87 | 10,82 | 11,00 | -10,42% | - |
| 27.04.2026 | 11,92 | 12,55 | 11,81 | 12,28 | 3,02% | 2.800,00 |
| 24.04.2026 | 12,72 | 12,91 | 11,73 | 11,92 | -5,70% | - |
| 23.04.2026 | 12,33 | 12,96 | 12,09 | 12,64 | 1,85% | - |
| 22.04.2026 | 12,26 | 12,55 | 11,90 | 12,41 | 1,64% | 656,00 |
| 21.04.2026 | 12,55 | 12,62 | 12,07 | 12,21 | -2,40% | - |
| 20.04.2026 | 12,14 | 12,53 | 11,96 | 12,51 | 2,04% | - |
| 17.04.2026 | 12,22 | 12,89 | 12,20 | 12,26 | 0,41% | 17,00 |
| 16.04.2026 | 11,37 | 12,33 | 11,36 | 12,21 | 7,48% | - |
| 15.04.2026 | 11,73 | 11,98 | 11,30 | 11,36 | -3,15% | - |
| 14.04.2026 | 11,32 | 11,89 | 11,14 | 11,73 | 3,53% | - |
| 13.04.2026 | 11,62 | 12,14 | 11,31 | 11,33 | -2,66% | - |
| 10.04.2026 | 12,19 | 12,45 | 11,34 | 11,64 | -3,80% | 2.518,00 |
| 09.04.2026 | 12,36 | 13,34 | 11,65 | 12,10 | -2,89% | - |
| 08.04.2026 | 14,16 | 14,23 | 12,12 | 12,46 | -9,71% | 2.758,00 |
| 07.04.2026 | 13,82 | 14,29 | 13,14 | 13,80 | -9,80% | - |
| 02.04.2026 | 14,16 | 15,46 | 14,09 | 15,30 | 6,10% | 213,00 |
| 01.04.2026 | 13,06 | 15,08 | 12,94 | 14,42 | 11,18% | 11.424,00 |
| 31.03.2026 | 12,27 | 13,05 | 11,80 | 12,97 | 6,66% | - |
| 30.03.2026 | 12,12 | 12,31 | 11,72 | 12,16 | 0,66% | - |
| 27.03.2026 | 12,11 | 12,17 | 11,73 | 12,08 | -0,17% | - |
| 26.03.2026 | 12,04 | 12,52 | 11,80 | 12,10 | 0,00% | 8.631,00 |
| 25.03.2026 | 11,72 | 12,79 | 11,55 | 12,10 | 3,68% | - |
| 24.03.2026 | 11,62 | 12,71 | 11,37 | 11,67 | 0,52% | - |
| 23.03.2026 | 11,57 | 12,33 | 11,22 | 11,61 | -0,17% | - |
| 20.03.2026 | 12,19 | 12,75 | 11,41 | 11,63 | -5,29% | 14.000,00 |
| 19.03.2026 | 12,82 | 13,19 | 11,27 | 12,28 | -3,69% | 1.000,00 |
| 18.03.2026 | 13,44 | 13,56 | 12,69 | 12,75 | -5,56% | - |
| 17.03.2026 | 13,84 | 14,23 | 13,28 | 13,50 | -3,02% | - |
| 16.03.2026 | 13,92 | 14,24 | 13,48 | 13,92 | 1,02% | 11,00 |
| 13.03.2026 | 14,51 | 14,93 | 13,54 | 13,78 | -5,49% | 390,00 |
| 12.03.2026 | 14,69 | 14,82 | 14,04 | 14,58 | -1,09% | - |
| 11.03.2026 | 14,53 | 14,97 | 14,48 | 14,74 | 1,45% | - |
| 10.03.2026 | 14,88 | 15,20 | 14,42 | 14,53 | -2,22% | - |