14,970$
-2,92%
Echtzeit-Aktienkurs Avalo Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Avalo Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 15,41 | 15,41 | 14,20 | 14,94 | -3,11% | 92.322,00 |
| 06.11.2025 | 15,82 | 16,75 | 15,30 | 15,42 | -6,26% | 485.517,00 |
| 05.11.2025 | 16,10 | 17,11 | 16,10 | 16,45 | 2,24% | 310.670,00 |
| 04.11.2025 | 16,36 | 16,90 | 15,81 | 16,09 | -3,48% | 144.957,00 |
| 03.11.2025 | 18,00 | 18,66 | 16,31 | 16,67 | -7,54% | 319.090,00 |
| 31.10.2025 | 18,27 | 18,50 | 17,53 | 18,03 | -0,03% | 108.951,00 |
| 30.10.2025 | 17,93 | 18,34 | 17,56 | 18,04 | -0,03% | 130.910,00 |
| 29.10.2025 | 18,20 | 18,89 | 17,72 | 18,04 | -1,85% | 170.103,00 |
| 28.10.2025 | 17,80 | 19,01 | 17,47 | 18,38 | 2,17% | 323.308,00 |
| 27.10.2025 | 17,83 | 18,50 | 16,77 | 17,99 | 2,39% | 469.486,00 |
| 24.10.2025 | 17,93 | 18,53 | 17,25 | 17,57 | -1,95% | 516.877,00 |
| 23.10.2025 | 17,02 | 19,20 | 16,54 | 17,92 | 13,56% | 513.175,00 |
| 22.10.2025 | 17,06 | 17,77 | 15,58 | 15,78 | -9,47% | 523.781,00 |
| 21.10.2025 | 17,52 | 19,41 | 17,10 | 17,43 | 2,08% | 912.406,00 |
| 20.10.2025 | 15,95 | 17,50 | 15,36 | 17,08 | 11,24% | 727.246,00 |
| 17.10.2025 | 13,93 | 15,49 | 13,60 | 15,35 | 9,64% | 364.321,00 |
| 16.10.2025 | 14,15 | 15,00 | 13,90 | 14,00 | 0,72% | 249.681,00 |
| 15.10.2025 | 13,99 | 14,28 | 13,42 | 13,90 | -0,64% | 187.261,00 |
| 14.10.2025 | 13,59 | 14,24 | 13,37 | 13,99 | 2,34% | 169.313,00 |
| 13.10.2025 | 13,79 | 14,48 | 13,20 | 13,67 | -2,01% | 273.970,00 |
| 10.10.2025 | 14,72 | 14,91 | 13,82 | 13,95 | -6,81% | 244.495,00 |
| 09.10.2025 | 14,35 | 15,71 | 14,24 | 14,97 | 5,27% | 622.755,00 |
| 08.10.2025 | 13,48 | 15,99 | 13,48 | 14,22 | 5,49% | 399.694,00 |
| 07.10.2025 | 14,16 | 14,30 | 13,40 | 13,48 | -3,71% | 225.789,00 |
| 06.10.2025 | 13,43 | 14,73 | 13,43 | 14,00 | 4,48% | 315.364,00 |
| 03.10.2025 | 12,86 | 13,56 | 12,86 | 13,40 | 3,08% | 54.571,00 |
| 02.10.2025 | 12,95 | 13,35 | 12,41 | 13,00 | 0,31% | 275.204,00 |
| 01.10.2025 | 12,80 | 14,18 | 12,71 | 12,96 | 1,97% | 557.899,00 |
| 30.09.2025 | 13,12 | 13,29 | 12,61 | 12,71 | -2,38% | 496.337,00 |
| 29.09.2025 | 13,30 | 14,07 | 12,50 | 13,02 | 20,56% | 3.057.673,00 |
| 26.09.2025 | 11,39 | 12,00 | 10,70 | 10,80 | -6,49% | 304.634,00 |
| 25.09.2025 | 11,38 | 12,20 | 11,12 | 11,55 | -0,43% | 240.416,00 |
| 24.09.2025 | 11,25 | 11,80 | 11,18 | 11,60 | 3,11% | 222.301,00 |
| 23.09.2025 | 11,79 | 11,83 | 10,97 | 11,25 | -3,85% | 226.716,00 |
| 22.09.2025 | 11,27 | 11,84 | 11,25 | 11,70 | -1,10% | 262.056,00 |
| 19.09.2025 | 11,84 | 11,90 | 11,50 | 11,83 | -0,42% | 323.673,00 |
| 18.09.2025 | 11,49 | 12,09 | 11,25 | 11,88 | 4,85% | 558.639,00 |
| 17.09.2025 | 9,84 | 11,76 | 9,84 | 11,33 | 16,09% | 928.029,00 |
| 16.09.2025 | 10,20 | 10,33 | 9,54 | 9,76 | -3,75% | 294.318,00 |
| 15.09.2025 | 10,78 | 11,16 | 9,97 | 10,14 | -4,83% | 187.458,00 |
| 12.09.2025 | 10,88 | 11,33 | 10,55 | 10,66 | -2,07% | 117.034,00 |
| 11.09.2025 | 11,02 | 11,60 | 10,72 | 10,88 | -1,27% | 106.454,00 |
| 10.09.2025 | 11,59 | 11,85 | 10,97 | 11,02 | -5,08% | 110.725,00 |
| 09.09.2025 | 11,27 | 11,92 | 11,21 | 11,61 | 1,75% | 121.050,00 |
| 08.09.2025 | 11,84 | 12,11 | 11,26 | 11,41 | -1,64% | 115.708,00 |
| 05.09.2025 | 10,85 | 12,41 | 10,51 | 11,60 | 14,17% | 363.338,00 |
| 04.09.2025 | 10,67 | 10,70 | 10,06 | 10,16 | -3,74% | 74.781,00 |
| 03.09.2025 | 8,94 | 10,80 | 8,73 | 10,56 | 17,02% | 608.478,00 |
| 02.09.2025 | 9,26 | 9,65 | 8,65 | 9,02 | -2,91% | 266.340,00 |
| 29.08.2025 | 9,42 | 9,70 | 9,10 | 9,29 | -0,54% | 76.632,00 |
| 28.08.2025 | 9,63 | 9,75 | 9,22 | 9,34 | -3,21% | 82.051,00 |
| 27.08.2025 | 9,54 | 9,84 | 9,50 | 9,65 | 1,58% | 148.703,00 |
| 26.08.2025 | 9,37 | 9,67 | 9,16 | 9,50 | 1,06% | 125.849,00 |
| 25.08.2025 | 9,82 | 9,94 | 9,18 | 9,40 | -4,86% | 58.307,00 |
| 22.08.2025 | 9,32 | 10,17 | 9,18 | 9,88 | 5,44% | 148.467,00 |
| 21.08.2025 | 9,14 | 9,67 | 9,12 | 9,37 | 1,63% | 102.324,00 |
| 20.08.2025 | 8,79 | 9,29 | 8,41 | 9,22 | 3,65% | 221.470,00 |
| 19.08.2025 | 9,07 | 9,25 | 8,89 | 8,90 | -1,82% | 117.920,00 |
| 18.08.2025 | 9,03 | 9,35 | 8,87 | 9,06 | 0,44% | 227.480,00 |
| 15.08.2025 | 9,60 | 9,80 | 8,80 | 9,02 | 0,78% | 176.007,00 |
| 14.08.2025 | 8,92 | 9,00 | 8,58 | 8,95 | -1,38% | 944.343,00 |
| 13.08.2025 | 9,47 | 9,70 | 8,93 | 9,08 | -3,04% | 105.212,00 |
| 12.08.2025 | 9,01 | 9,88 | 8,51 | 9,36 | 3,94% | 148.096,00 |
| 11.08.2025 | 8,93 | 9,70 | 8,29 | 9,01 | 0,84% | 213.813,00 |
| 08.08.2025 | 8,76 | 9,25 | 8,37 | 8,93 | 6,95% | 392.508,00 |
| 07.08.2025 | 8,35 | 8,79 | 8,01 | 8,35 | 0,48% | 857.068,00 |
| 06.08.2025 | 8,29 | 8,63 | 8,00 | 8,31 | 1,34% | 186.633,00 |
| 05.08.2025 | 9,14 | 9,20 | 7,87 | 8,20 | -8,58% | 1.547.005,00 |
| 04.08.2025 | 7,98 | 9,41 | 7,95 | 8,97 | 13,69% | 247.647,00 |
| 01.08.2025 | 7,73 | 8,75 | 7,51 | 7,89 | 0,00% | 242.144,00 |
| 31.07.2025 | 6,57 | 7,96 | 6,57 | 7,89 | 18,47% | 709.227,00 |
| 30.07.2025 | 6,65 | 7,11 | 6,51 | 6,66 | 1,83% | 56.840,00 |
| 29.07.2025 | 6,64 | 6,80 | 6,21 | 6,54 | -0,61% | 72.565,00 |
| 28.07.2025 | 6,60 | 6,89 | 6,58 | 6,58 | -1,64% | 59.982,00 |
| 25.07.2025 | 6,70 | 6,75 | 6,36 | 6,69 | 0,90% | 112.663,00 |
| 24.07.2025 | 6,60 | 6,74 | 6,50 | 6,63 | -0,60% | 22.446,00 |
| 23.07.2025 | 6,47 | 6,89 | 6,34 | 6,67 | 3,89% | 87.902,00 |
| 22.07.2025 | 6,69 | 6,93 | 6,40 | 6,42 | -4,61% | 63.002,00 |
| 21.07.2025 | 6,60 | 7,15 | 6,35 | 6,73 | 7,68% | 116.153,00 |
| 18.07.2025 | 5,60 | 6,50 | 5,50 | 6,25 | 10,42% | 801.169,00 |
| 17.07.2025 | 4,90 | 5,80 | 4,81 | 5,66 | 16,70% | 381.650,00 |
| 16.07.2025 | 4,85 | 4,95 | 4,82 | 4,85 | 1,04% | 26.870,00 |
| 15.07.2025 | 4,91 | 4,95 | 4,72 | 4,80 | -2,04% | 32.067,00 |
| 14.07.2025 | 4,83 | 4,95 | 4,76 | 4,90 | 2,51% | 24.519,00 |
| 11.07.2025 | 4,88 | 4,90 | 4,61 | 4,78 | -2,45% | 40.370,00 |
| 10.07.2025 | 4,96 | 4,96 | 4,80 | 4,90 | -1,01% | 21.165,00 |
| 09.07.2025 | 4,92 | 5,02 | 4,82 | 4,95 | 2,06% | 52.735,00 |
| 08.07.2025 | 4,79 | 4,99 | 4,63 | 4,85 | 2,11% | 32.281,00 |
| 07.07.2025 | 4,91 | 4,98 | 4,75 | 4,75 | -4,23% | 30.001,00 |
| 03.07.2025 | 5,02 | 5,02 | 4,91 | 4,96 | 0,40% | 22.006,00 |
| 02.07.2025 | 4,84 | 5,02 | 4,76 | 4,94 | 2,07% | 554.702,00 |
| 01.07.2025 | 4,98 | 5,05 | 4,80 | 4,84 | -3,01% | 52.821,00 |
| 30.06.2025 | 4,85 | 5,00 | 4,76 | 4,99 | 4,39% | 70.881,00 |
| 27.06.2025 | 4,78 | 4,85 | 4,55 | 4,78 | 0,42% | 93.801,00 |
| 26.06.2025 | 4,78 | 4,83 | 4,53 | 4,76 | -0,63% | 52.797,00 |
| 25.06.2025 | 5,02 | 5,02 | 4,50 | 4,79 | -3,23% | 264.292,00 |
| 24.06.2025 | 4,92 | 4,95 | 4,73 | 4,95 | 3,34% | 69.112,00 |
| 23.06.2025 | 4,55 | 4,90 | 4,55 | 4,79 | 3,23% | 52.240,00 |
| 20.06.2025 | 4,81 | 4,92 | 4,58 | 4,64 | -2,52% | 33.833,00 |
| 18.06.2025 | 4,51 | 4,90 | 4,47 | 4,76 | 6,49% | 41.204,00 |