4,686$
-0,51%
Echtzeit-Aktienkurs Avalo Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Avalo Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.05.2025 | 5,05 | 5,26 | 4,56 | 4,78 | -4,78% | 34.613,00 |
| 05.05.2025 | 4,92 | 5,11 | 4,68 | 5,02 | -0,40% | 29.109,00 |
| 02.05.2025 | 5,12 | 5,31 | 4,82 | 5,04 | 0,00% | 58.851,00 |
| 01.05.2025 | 5,01 | 5,32 | 4,80 | 5,04 | 1,20% | 32.928,00 |
| 30.04.2025 | 5,07 | 5,47 | 4,92 | 4,98 | -0,40% | 64.492,00 |
| 29.04.2025 | 4,73 | 5,08 | 4,56 | 5,00 | 5,71% | 46.324,00 |
| 28.04.2025 | 4,88 | 4,88 | 4,53 | 4,73 | -1,05% | 39.093,00 |
| 25.04.2025 | 4,80 | 4,89 | 4,63 | 4,78 | -2,05% | 23.054,00 |
| 24.04.2025 | 5,08 | 5,08 | 4,77 | 4,88 | -1,41% | 38.256,00 |
| 23.04.2025 | 5,00 | 5,26 | 4,80 | 4,95 | 1,64% | 45.535,00 |
| 22.04.2025 | 4,40 | 4,97 | 4,40 | 4,87 | 10,43% | 75.384,00 |
| 21.04.2025 | 4,34 | 4,77 | 4,15 | 4,41 | 0,00% | 87.214,00 |
| 17.04.2025 | 4,66 | 4,95 | 4,31 | 4,41 | -4,75% | 74.408,00 |
| 16.04.2025 | 4,85 | 5,09 | 4,60 | 4,63 | -5,51% | 26.466,00 |
| 15.04.2025 | 5,32 | 5,85 | 4,59 | 4,90 | -8,92% | 260.632,00 |
| 14.04.2025 | 4,90 | 5,44 | 4,64 | 5,38 | 9,80% | 92.799,00 |
| 11.04.2025 | 5,04 | 5,15 | 4,75 | 4,90 | 4,70% | 33.442,00 |
| 10.04.2025 | 5,16 | 5,75 | 4,44 | 4,68 | -8,24% | 63.120,00 |
| 09.04.2025 | 5,43 | 5,44 | 5,02 | 5,10 | -6,08% | 64.561,00 |
| 08.04.2025 | 6,31 | 6,66 | 5,36 | 5,43 | -7,02% | 46.627,00 |
| 07.04.2025 | 5,71 | 5,88 | 5,00 | 5,84 | 0,69% | 34.239,00 |
| 04.04.2025 | 6,52 | 6,52 | 5,56 | 5,80 | -13,30% | 51.231,00 |
| 03.04.2025 | 6,90 | 7,00 | 6,40 | 6,69 | -5,51% | 41.242,00 |
| 02.04.2025 | 6,98 | 7,41 | 6,98 | 7,08 | 3,36% | 25.655,00 |
| 01.04.2025 | 8,37 | 8,37 | 6,81 | 6,85 | -14,48% | 28.465,00 |
| 31.03.2025 | 8,17 | 8,46 | 7,72 | 8,01 | -5,32% | 39.384,00 |
| 28.03.2025 | 8,57 | 8,90 | 8,16 | 8,46 | -3,09% | 36.738,00 |
| 27.03.2025 | 8,40 | 9,00 | 7,88 | 8,73 | 4,43% | 83.699,00 |
| 26.03.2025 | 8,90 | 8,99 | 8,04 | 8,36 | -2,11% | 34.998,00 |
| 25.03.2025 | 8,47 | 9,70 | 8,14 | 8,54 | 11,93% | 300.702,00 |
| 24.03.2025 | 7,60 | 7,63 | 6,98 | 7,63 | -0,39% | 19.380,00 |
| 21.03.2025 | 7,90 | 8,19 | 7,47 | 7,66 | -6,81% | 33.870,00 |
| 20.03.2025 | 7,65 | 8,30 | 7,65 | 8,22 | 2,88% | 28.082,00 |
| 19.03.2025 | 7,60 | 8,00 | 7,60 | 7,99 | 2,83% | 8.115,00 |
| 18.03.2025 | 7,70 | 7,88 | 7,28 | 7,77 | 1,04% | 25.790,00 |
| 17.03.2025 | 7,69 | 7,80 | 7,06 | 7,69 | 4,06% | 34.509,00 |
| 14.03.2025 | 7,43 | 7,56 | 7,09 | 7,39 | -0,40% | 36.385,00 |
| 13.03.2025 | 7,64 | 7,98 | 7,21 | 7,42 | -3,64% | 33.381,00 |
| 12.03.2025 | 8,05 | 8,11 | 7,41 | 7,70 | -3,63% | 27.454,00 |
| 11.03.2025 | 7,14 | 8,40 | 7,07 | 7,99 | 11,13% | 1.228.478,00 |
| 10.03.2025 | 7,80 | 8,25 | 7,01 | 7,19 | -7,35% | 44.013,00 |
| 07.03.2025 | 7,36 | 8,90 | 7,00 | 7,76 | 5,87% | 124.934,00 |
| 06.03.2025 | 6,85 | 7,71 | 6,83 | 7,33 | 4,71% | 21.919,00 |
| 05.03.2025 | 6,94 | 7,17 | 6,64 | 7,00 | 1,45% | 29.218,00 |
| 04.03.2025 | 6,67 | 7,28 | 6,49 | 6,90 | 2,99% | 24.907,00 |
| 03.03.2025 | 7,31 | 7,31 | 6,55 | 6,70 | -8,34% | 25.958,00 |
| 28.02.2025 | 6,99 | 7,33 | 6,35 | 7,31 | 10,76% | 48.816,00 |
| 27.02.2025 | 6,83 | 6,90 | 6,49 | 6,60 | -1,49% | 14.882,00 |
| 26.02.2025 | 7,15 | 7,15 | 6,70 | 6,70 | -7,59% | 24.585,00 |
| 25.02.2025 | 8,10 | 8,10 | 6,82 | 7,25 | -10,49% | 52.032,00 |
| 24.02.2025 | 8,71 | 11,23 | 8,00 | 8,10 | -4,03% | 175.542,00 |
| 21.02.2025 | 7,98 | 8,65 | 7,36 | 8,44 | 17,88% | 47.953,00 |
| 20.02.2025 | 7,28 | 7,28 | 6,81 | 7,16 | 2,43% | 21.443,00 |
| 19.02.2025 | 7,12 | 7,18 | 6,88 | 6,99 | -1,41% | 32.673,00 |
| 18.02.2025 | 7,47 | 7,47 | 7,01 | 7,09 | -3,54% | 26.566,00 |
| 14.02.2025 | 7,77 | 8,00 | 7,29 | 7,35 | -4,92% | 49.083,00 |
| 13.02.2025 | 7,81 | 7,91 | 7,61 | 7,73 | 0,65% | 30.474,00 |
| 12.02.2025 | 7,68 | 7,97 | 7,42 | 7,68 | 0,26% | 21.783,00 |
| 11.02.2025 | 8,01 | 8,11 | 7,58 | 7,66 | -3,77% | 28.752,00 |
| 10.02.2025 | 8,11 | 8,18 | 7,90 | 7,96 | -2,69% | 9.170,00 |
| 07.02.2025 | 8,14 | 8,20 | 7,79 | 8,18 | -0,12% | 22.978,00 |
| 06.02.2025 | 8,38 | 8,38 | 7,95 | 8,19 | -2,27% | 11.978,00 |
| 05.02.2025 | 8,16 | 8,50 | 7,94 | 8,38 | 3,33% | 34.992,00 |
| 04.02.2025 | 8,19 | 8,45 | 7,90 | 8,11 | 1,12% | 40.078,00 |
| 03.02.2025 | 8,17 | 8,80 | 7,82 | 8,02 | -4,75% | 40.933,00 |
| 31.01.2025 | 8,08 | 8,60 | 7,91 | 8,42 | 6,58% | 44.386,00 |
| 30.01.2025 | 7,52 | 8,28 | 7,36 | 7,90 | 3,95% | 45.776,00 |
| 29.01.2025 | 7,83 | 8,50 | 7,42 | 7,60 | -5,47% | 51.336,00 |
| 28.01.2025 | 7,19 | 8,07 | 7,05 | 8,04 | 12,29% | 36.161,00 |
| 27.01.2025 | 7,60 | 8,44 | 7,08 | 7,16 | -5,04% | 54.633,00 |
| 24.01.2025 | 7,66 | 7,75 | 7,27 | 7,54 | -0,53% | 104.595,00 |
| 23.01.2025 | 6,60 | 7,96 | 6,50 | 7,58 | 15,02% | 150.053,00 |
| 22.01.2025 | 6,73 | 6,85 | 6,50 | 6,59 | -4,49% | 11.071,00 |
| 21.01.2025 | 6,85 | 7,43 | 6,76 | 6,90 | 2,22% | 61.118,00 |
| 17.01.2025 | 6,73 | 6,83 | 6,04 | 6,75 | 0,30% | 238.024,00 |