13,325$
23,38%
Echtzeit-Aktienkurs Avalo Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Avalo Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 13,49 | 13,99 | 12,67 | 13,52 | 25,17% | - |
| 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 | 5,23% | 558.639,00 |
| 17.09.2025 | 9,84 | 11,76 | 9,84 | 11,29 | 15,68% | 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 | 2,07% | 121.050,00 |
| 08.09.2025 | 11,84 | 12,11 | 11,26 | 11,38 | -1,94% | 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 | -3,24% | 74.781,00 |
| 03.09.2025 | 8,94 | 10,80 | 8,73 | 10,50 | 16,41% | 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% | 102.326,00 |
| 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% | 105.389,00 |
| 12.08.2025 | 9,01 | 9,88 | 8,51 | 9,36 | 4,93% | 148.096,00 |
| 11.08.2025 | 8,93 | 9,70 | 8,29 | 8,92 | -0,11% | 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 | 4,83 | 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 | 0,20% | 22.006,00 |
| 02.07.2025 | 4,84 | 5,02 | 4,76 | 4,95 | 2,27% | 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% | 52.795,00 |
| 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 |
| 17.06.2025 | 4,60 | 4,77 | 4,46 | 4,47 | -3,04% | 66.739,00 |
| 16.06.2025 | 4,89 | 4,90 | 4,60 | 4,61 | -4,75% | 28.728,00 |
| 13.06.2025 | 4,68 | 4,95 | 4,68 | 4,84 | -0,82% | 44.230,00 |
| 12.06.2025 | 4,71 | 4,95 | 4,62 | 4,88 | 3,61% | 47.041,00 |
| 11.06.2025 | 4,88 | 4,98 | 4,59 | 4,71 | -2,28% | 38.386,00 |
| 10.06.2025 | 4,66 | 5,00 | 4,60 | 4,82 | 5,70% | 129.834,00 |
| 09.06.2025 | 4,30 | 4,69 | 4,20 | 4,56 | 11,22% | 197.413,00 |
| 06.06.2025 | 4,33 | 4,49 | 4,06 | 4,10 | -5,09% | 89.070,00 |
| 05.06.2025 | 4,31 | 4,50 | 4,15 | 4,32 | -0,69% | 496.002,00 |
| 04.06.2025 | 4,42 | 4,55 | 4,13 | 4,35 | -1,14% | 49.690,00 |
| 03.06.2025 | 4,45 | 4,48 | 4,27 | 4,40 | 1,15% | 69.358,00 |
| 02.06.2025 | 4,11 | 4,71 | 3,93 | 4,35 | 8,75% | 139.389,00 |
| 30.05.2025 | 3,78 | 4,00 | 3,61 | 4,00 | 7,53% | 60.599,00 |
| 29.05.2025 | 3,59 | 3,82 | 3,58 | 3,72 | 3,62% | 47.824,00 |
| 28.05.2025 | 3,70 | 3,70 | 3,43 | 3,59 | -0,83% | 33.433,00 |
| 27.05.2025 | 3,83 | 3,87 | 3,58 | 3,62 | -3,47% | 62.839,00 |
| 23.05.2025 | 3,86 | 4,03 | 3,67 | 3,75 | -4,09% | 29.549,00 |
| 22.05.2025 | 3,78 | 3,92 | 3,67 | 3,91 | 3,17% | 79.592,00 |
| 21.05.2025 | 3,98 | 4,30 | 3,77 | 3,79 | -7,56% | 26.896,00 |
| 20.05.2025 | 3,98 | 4,41 | 3,89 | 4,10 | 2,50% | 180.478,00 |
| 19.05.2025 | 3,98 | 4,10 | 3,72 | 4,00 | 2,30% | 75.890,00 |
| 16.05.2025 | 3,88 | 4,22 | 3,86 | 3,91 | 1,30% | 89.581,00 |
| 15.05.2025 | 3,65 | 3,86 | 3,53 | 3,86 | 7,22% | 31.251,00 |
| 14.05.2025 | 3,70 | 3,76 | 3,39 | 3,60 | -2,17% | 39.484,00 |
| 13.05.2025 | 4,00 | 4,00 | 3,67 | 3,68 | -8,00% | 32.967,00 |
| 12.05.2025 | 4,15 | 4,29 | 3,83 | 4,00 | -1,48% | 68.232,00 |
| 09.05.2025 | 4,35 | 4,40 | 4,06 | 4,06 | -6,67% | 35.993,00 |
| 08.05.2025 | 4,45 | 4,51 | 4,27 | 4,35 | -2,25% | 42.331,00 |
| 07.05.2025 | 4,80 | 4,93 | 4,41 | 4,45 | -6,90% | 193.150,00 |