18,195$
-7,78%
Echtzeit-Aktienkurs Avalo Therapeutics
Bid:
Ask:
Aktienkurse zur Avalo Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 19,47 | 19,74 | 18,04 | 18,20 | -7,66% | 725.540,00 |
| 08.09.2026 | 19,01 | 20,49 | 18,95 | 19,71 | 2,50% | 779.695,00 |
| 04.09.2026 | 18,81 | 19,62 | 18,79 | 19,23 | 1,21% | 633.230,00 |
| 03.09.2026 | 19,57 | 19,57 | 18,73 | 19,00 | -1,86% | 674.036,00 |
| 02.09.2026 | 19,00 | 19,86 | 19,00 | 19,36 | 2,16% | 987.856,00 |
| 01.09.2026 | 19,19 | 19,70 | 18,85 | 18,95 | -2,02% | 606.643,00 |
| 31.08.2026 | 19,40 | 19,58 | 19,00 | 19,34 | -1,28% | 1.377.267,00 |
| 28.08.2026 | 19,87 | 20,18 | 19,54 | 19,59 | -2,29% | 738.276,00 |
| 27.08.2026 | 20,47 | 20,57 | 19,91 | 20,05 | -2,43% | 420.539,00 |
| 26.08.2026 | 19,74 | 20,94 | 19,61 | 20,55 | 4,10% | 813.986,00 |
| 25.08.2026 | 19,54 | 20,05 | 19,36 | 19,74 | 2,44% | 1.015.404,00 |
| 24.08.2026 | 19,86 | 19,86 | 18,88 | 19,27 | -2,82% | 759.039,00 |
| 21.08.2026 | 20,02 | 20,19 | 19,58 | 19,83 | 0,05% | 569.829,00 |
| 20.08.2026 | 20,38 | 20,59 | 19,49 | 19,82 | -4,48% | 698.455,00 |
| 19.08.2026 | 20,41 | 21,02 | 20,14 | 20,75 | 5,22% | 999.045,00 |
| 18.08.2026 | 19,91 | 20,46 | 19,62 | 19,72 | -1,15% | 1.069.154,00 |
| 17.08.2026 | 19,48 | 20,07 | 19,33 | 19,95 | 1,84% | 646.969,00 |
| 14.08.2026 | 19,13 | 19,63 | 18,34 | 19,59 | 0,72% | 388.067,00 |
| 13.08.2026 | 19,65 | 19,67 | 19,19 | 19,45 | -0,51% | 391.152,00 |
| 12.08.2026 | 19,52 | 19,77 | 19,27 | 19,55 | 0,41% | 317.250,00 |
| 11.08.2026 | 19,67 | 20,01 | 18,86 | 19,47 | -1,52% | 714.965,00 |
| 10.08.2026 | 18,25 | 20,00 | 18,00 | 19,77 | 7,91% | 977.859,00 |
| 07.08.2026 | 18,87 | 19,05 | 17,90 | 18,32 | -2,03% | 730.255,00 |
| 06.08.2026 | 17,87 | 19,84 | 17,87 | 18,70 | -0,74% | 596.213,00 |
| 05.08.2026 | 18,65 | 19,38 | 18,33 | 18,84 | 1,67% | 734.514,00 |
| 04.08.2026 | 18,37 | 18,69 | 17,64 | 18,53 | 2,66% | 1.157.469,00 |
| 03.08.2026 | 18,26 | 18,70 | 17,75 | 18,05 | -1,10% | 572.280,00 |
| 31.07.2026 | 19,50 | 19,73 | 18,24 | 18,25 | -5,88% | 923.877,00 |
| 30.07.2026 | 19,02 | 19,88 | 18,98 | 19,39 | 2,00% | 935.221,00 |
| 29.07.2026 | 19,68 | 19,80 | 18,71 | 19,01 | -2,61% | 789.787,00 |
| 28.07.2026 | 19,38 | 19,97 | 18,63 | 19,52 | 0,10% | 815.719,00 |
| 27.07.2026 | 18,50 | 20,01 | 18,32 | 19,50 | 5,75% | 1.168.713,00 |
| 24.07.2026 | 18,01 | 18,53 | 17,55 | 18,44 | 3,83% | 800.236,00 |
| 23.07.2026 | 17,84 | 18,28 | 17,75 | 17,76 | -2,15% | 527.830,00 |
| 22.07.2026 | 18,59 | 18,96 | 18,01 | 18,15 | -3,56% | 664.694,00 |
| 21.07.2026 | 18,11 | 19,01 | 18,09 | 18,82 | 3,35% | 1.110.602,00 |
| 20.07.2026 | 19,45 | 19,83 | 18,03 | 18,21 | -5,99% | 708.024,00 |
| 17.07.2026 | 17,79 | 19,49 | 17,54 | 19,37 | 8,33% | 1.244.919,00 |
| 16.07.2026 | 18,33 | 18,89 | 17,78 | 17,88 | -3,61% | 1.269.534,00 |
| 15.07.2026 | 18,23 | 18,70 | 18,05 | 18,55 | 0,71% | 618.040,00 |
| 14.07.2026 | 19,05 | 19,12 | 18,34 | 18,42 | -2,59% | 850.695,00 |
| 13.07.2026 | 18,93 | 18,95 | 18,08 | 18,91 | -1,56% | 698.847,00 |
| 10.07.2026 | 19,86 | 20,45 | 18,42 | 19,21 | -3,71% | 852.805,00 |
| 09.07.2026 | 19,20 | 20,02 | 19,12 | 19,95 | 3,85% | 1.004.223,00 |
| 08.07.2026 | 18,89 | 19,84 | 18,36 | 19,21 | -0,21% | 1.296.636,00 |
| 07.07.2026 | 20,36 | 20,65 | 19,21 | 19,25 | -3,56% | 1.443.076,00 |
| 06.07.2026 | 19,20 | 20,35 | 19,12 | 19,96 | 5,94% | 1.615.154,00 |
| 02.07.2026 | 17,45 | 18,97 | 17,27 | 18,84 | 8,96% | 1.815.898,00 |
| 01.07.2026 | 18,43 | 18,99 | 17,23 | 17,29 | -6,44% | 1.860.574,00 |
| 30.06.2026 | 19,45 | 20,10 | 18,29 | 18,48 | -4,20% | 2.399.792,00 |
| 29.06.2026 | 18,16 | 19,49 | 17,95 | 19,29 | 5,99% | 1.580.604,00 |
| 26.06.2026 | 18,29 | 18,46 | 17,63 | 18,20 | 1,11% | 8.576.599,00 |
| 25.06.2026 | 18,17 | 18,69 | 17,89 | 18,00 | -0,88% | 1.689.269,00 |
| 24.06.2026 | 18,03 | 18,44 | 17,78 | 18,16 | 1,85% | 1.286.953,00 |
| 23.06.2026 | 16,78 | 18,54 | 16,71 | 17,83 | 4,39% | 1.969.535,00 |
| 22.06.2026 | 14,86 | 17,41 | 14,71 | 17,08 | 16,19% | 2.539.849,00 |
| 18.06.2026 | 15,66 | 15,93 | 14,59 | 14,70 | -4,55% | 6.417.380,00 |
| 17.06.2026 | 14,41 | 15,50 | 14,27 | 15,40 | 7,47% | 1.165.482,00 |
| 16.06.2026 | 14,59 | 14,68 | 14,00 | 14,33 | -1,85% | 1.543.472,00 |
| 15.06.2026 | 15,14 | 15,23 | 14,51 | 14,60 | -1,08% | 950.291,00 |
| 12.06.2026 | 14,09 | 14,82 | 13,96 | 14,76 | 7,97% | 1.120.669,00 |
| 11.06.2026 | 13,09 | 13,89 | 13,00 | 13,67 | 4,35% | 817.301,00 |
| 10.06.2026 | 12,84 | 13,27 | 12,81 | 13,10 | 1,55% | 1.635.198,00 |
| 09.06.2026 | 12,93 | 13,43 | 12,52 | 12,90 | 1,26% | 1.296.506,00 |
| 08.06.2026 | 13,25 | 13,61 | 12,69 | 12,74 | -2,75% | 1.044.946,00 |
| 05.06.2026 | 13,76 | 13,76 | 12,89 | 13,10 | -3,75% | 1.757.650,00 |
| 04.06.2026 | 13,71 | 14,37 | 13,29 | 13,61 | -0,95% | 1.353.601,00 |
| 03.06.2026 | 14,20 | 14,71 | 13,65 | 13,74 | -1,58% | 2.515.412,00 |
| 02.06.2026 | 15,44 | 15,62 | 13,78 | 13,96 | -11,37% | 1.604.169,00 |
| 01.06.2026 | 15,95 | 16,41 | 15,60 | 15,75 | -1,25% | 824.042,00 |
| 29.05.2026 | 16,09 | 16,40 | 15,66 | 15,95 | -1,12% | 1.075.997,00 |
| 28.05.2026 | 15,79 | 16,30 | 15,27 | 16,13 | 2,15% | 1.738.350,00 |
| 27.05.2026 | 15,99 | 16,48 | 15,71 | 15,79 | -1,44% | 972.126,00 |
| 26.05.2026 | 16,57 | 16,57 | 15,90 | 16,02 | -2,02% | 1.381.386,00 |
| 22.05.2026 | 16,60 | 17,01 | 16,02 | 16,35 | -1,51% | 1.317.318,00 |
| 21.05.2026 | 16,07 | 17,10 | 15,92 | 16,60 | 1,90% | 1.363.643,00 |
| 20.05.2026 | 16,18 | 17,07 | 16,09 | 16,29 | 0,12% | 1.316.567,00 |
| 19.05.2026 | 16,25 | 17,21 | 15,29 | 16,27 | 0,68% | 1.670.960,00 |
| 18.05.2026 | 17,73 | 17,90 | 15,52 | 16,16 | -8,91% | 2.542.070,00 |
| 15.05.2026 | 18,76 | 19,00 | 17,41 | 17,74 | -6,68% | 1.534.181,00 |
| 14.05.2026 | 19,73 | 19,77 | 18,77 | 19,01 | -4,23% | 1.706.661,00 |
| 13.05.2026 | 20,21 | 20,21 | 19,39 | 19,85 | -0,45% | 1.565.215,00 |
| 12.05.2026 | 20,25 | 20,90 | 19,49 | 19,94 | -1,53% | 1.708.740,00 |
| 11.05.2026 | 21,79 | 22,02 | 19,80 | 20,25 | -6,12% | 2.881.491,00 |
| 08.05.2026 | 22,74 | 22,97 | 20,98 | 21,57 | -5,68% | 1.780.361,00 |
| 07.05.2026 | 22,30 | 24,27 | 21,31 | 22,87 | 4,86% | 5.742.150,00 |
| 06.05.2026 | 22,80 | 23,71 | 17,69 | 21,81 | 34,13% | 22.460.588,00 |
| 05.05.2026 | 13,87 | 16,30 | 13,87 | 16,26 | 18,00% | 4.660.396,00 |
| 04.05.2026 | 13,55 | 14,18 | 13,52 | 13,78 | 0,51% | 394.040,00 |
| 01.05.2026 | 13,53 | 14,02 | 12,97 | 13,71 | 2,31% | 722.398,00 |
| 30.04.2026 | 13,02 | 13,58 | 12,55 | 13,40 | 1,52% | 713.667,00 |
| 29.04.2026 | 12,86 | 13,53 | 12,51 | 13,20 | 2,64% | 768.236,00 |
| 28.04.2026 | 14,24 | 15,09 | 12,63 | 12,86 | -10,82% | 831.787,00 |
| 27.04.2026 | 13,96 | 14,82 | 13,90 | 14,42 | 3,59% | 679.975,00 |
| 24.04.2026 | 14,85 | 15,11 | 13,73 | 13,92 | -5,63% | 742.052,00 |
| 23.04.2026 | 14,50 | 15,15 | 14,10 | 14,75 | 1,72% | 655.823,00 |
| 22.04.2026 | 14,49 | 14,80 | 13,91 | 14,50 | 1,47% | 611.854,00 |
| 21.04.2026 | 14,75 | 14,75 | 14,12 | 14,29 | -2,52% | 681.426,00 |
| 20.04.2026 | 14,44 | 14,83 | 14,02 | 14,66 | 1,59% | 600.809,00 |
| 17.04.2026 | 14,93 | 15,27 | 14,33 | 14,43 | 0,07% | 829.704,00 |