Alvotech ALVO
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$5,57-0,23 (-4,05 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,51 | -5,09 % | $5,76 | $5,82 | $5,47 | 623,77K |
| 2026-09-30 | $5,80 | -2,03 % | $5,95 | $5,97 | $5,76 | 1,14M |
| 2026-09-29 | $5,92 | -3,74 % | $6,14 | $6,17 | $5,82 | 1,17M |
| 2026-09-28 | $6,15 | +6,96 % | $5,73 | $6,17 | $5,68 | 1,44M |
| 2026-09-25 | $5,75 | -2,21 % | $5,90 | $5,90 | $5,67 | 705,20K |
| 2026-09-24 | $5,88 | +1,20 % | $5,75 | $6,06 | $5,75 | 1,20M |
| 2026-09-23 | $5,81 | -0,51 % | $5,86 | $5,89 | $5,70 | 774,00K |
| 2026-09-22 | $5,84 | -0,68 % | $5,90 | $5,97 | $5,72 | 975,90K |
| 2026-09-21 | $5,88 | +0,17 % | $5,92 | $5,98 | $5,74 | 1,31M |
| 2026-09-18 | $5,87 | +9,93 % | $5,40 | $5,99 | $5,39 | 3,53M |
| 2026-09-17 | $5,34 | +4,71 % | $5,22 | $5,45 | $5,20 | 1,70M |
| 2026-09-16 | $5,10 | +1,59 % | $5,40 | $5,53 | $5,10 | 3,86M |
| 2026-09-15 | $5,02 | -0,59 % | $5,05 | $5,07 | $4,90 | 610,00K |
| 2026-09-14 | $5,05 | -4,54 % | $5,22 | $5,26 | $5,03 | 674,20K |
| 2026-09-11 | $5,29 | +0,95 % | $5,28 | $5,39 | $5,26 | 667,90K |
| 2026-09-10 | $5,24 | +0,58 % | $5,21 | $5,34 | $5,14 | 540,90K |
| 2026-09-09 | $5,21 | +0,39 % | $5,15 | $5,24 | $5,06 | 572,40K |
| 2026-09-08 | $5,19 | -2,44 % | $5,26 | $5,32 | $5,14 | 632,60K |
| 2026-09-04 | $5,32 | -1,12 % | $5,31 | $5,40 | $5,20 | 535,40K |
| 2026-09-03 | $5,38 | +0,75 % | $5,37 | $5,47 | $5,28 | 673,70K |
| 2026-09-02 | $5,34 | +1,91 % | $5,24 | $5,41 | $5,17 | 700,30K |
| 2026-09-01 | $5,24 | +0,96 % | $5,08 | $5,26 | $4,98 | 1,03M |
| 2026-08-31 | $5,19 | +4,85 % | $5,00 | $5,26 | $4,98 | 1,25M |
| 2026-08-28 | $4,95 | +1,43 % | $4,84 | $5,00 | $4,82 | 878,30K |
| 2026-08-27 | $4,88 | -0,61 % | $4,88 | $4,98 | $4,78 | 967,70K |
| 2026-08-26 | $4,91 | -2,77 % | $4,98 | $4,99 | $4,78 | 890,00K |
| 2026-08-25 | $5,05 | -3,81 % | $5,24 | $5,39 | $5,01 | 1,77M |
| 2026-08-24 | $5,25 | +18,51 % | $4,79 | $5,36 | $4,72 | 3,17M |
| 2026-08-21 | $4,43 | +3,75 % | $4,32 | $4,59 | $4,32 | 2,27M |
| 2026-08-20 | $4,27 | +7,02 % | $3,89 | $4,37 | $3,75 | 1,37M |
| 2026-08-19 | $3,99 | +1,01 % | $4,00 | $4,08 | $3,94 | 546,90K |
| 2026-08-18 | $3,95 | +1,80 % | $3,92 | $4,00 | $3,83 | 675,40K |
| 2026-08-17 | $3,88 | -4,32 % | $4,04 | $4,04 | $3,77 | 591,70K |
| 2026-08-14 | $4,05 | -0,86 % | $4,15 | $4,18 | $3,98 | 607,20K |
| 2026-08-13 | $4,09 | +2,00 % | $3,98 | $4,14 | $3,84 | 559,80K |
| 2026-08-12 | $4,01 | +5,53 % | $3,81 | $4,02 | $3,76 | 921,40K |
| 2026-08-11 | $3,80 | +0,80 % | $3,77 | $3,86 | $3,75 | 772,50K |
| 2026-08-10 | $3,77 | -1,05 % | $3,81 | $3,85 | $3,68 | 1,02M |
| 2026-08-07 | $3,81 | +0,26 % | $3,83 | $3,85 | $3,73 | 342,00K |
| 2026-08-06 | $3,80 | +1,06 % | $3,79 | $3,88 | $3,77 | 503,30K |
| 2026-08-05 | $3,76 | -2,08 % | $3,78 | $3,90 | $3,67 | 741,90K |
| 2026-08-04 | $3,84 | +1,32 % | $3,82 | $3,90 | $3,79 | 575,30K |
| 2026-08-03 | $3,79 | -8,01 % | $4,09 | $4,10 | $3,76 | 1,03M |
| 2026-07-31 | $4,12 | +15,41 % | $3,58 | $4,12 | $3,54 | 1,72M |
| 2026-07-30 | $3,57 | +1,13 % | $3,50 | $3,61 | $3,49 | 989,70K |
| 2026-07-29 | $3,53 | +13,87 % | $3,09 | $3,61 | $3,08 | 3,04M |
| 2026-07-28 | $3,10 | +0,65 % | $3,09 | $3,14 | $3,05 | 330,60K |
| 2026-07-27 | $3,08 | +0,65 % | $3,12 | $3,24 | $3,07 | 397,90K |
| 2026-07-24 | $3,06 | -3,77 % | $3,14 | $3,20 | $3,04 | 588,70K |
| 2026-07-23 | $3,18 | -0,31 % | $3,21 | $3,29 | $3,10 | 1,18M |
| 2026-07-22 | $3,19 | -9,37 % | $3,51 | $3,52 | $3,18 | 1,48M |
| 2026-07-21 | $3,52 | +3,23 % | $3,40 | $3,57 | $3,38 | 440,70K |
| 2026-07-20 | $3,41 | -1,45 % | $3,41 | $3,47 | $3,38 | 540,20K |
| 2026-07-17 | $3,46 | +2,67 % | $3,29 | $3,46 | $3,29 | 223,50K |
| 2026-07-16 | $3,37 | -0,30 % | $3,35 | $3,40 | $3,29 | 353,20K |
| 2026-07-15 | $3,38 | +2,42 % | $3,32 | $3,38 | $3,28 | 322,50K |
| 2026-07-14 | $3,30 | -2,37 % | $3,31 | $3,40 | $3,19 | 705,80K |
| 2026-07-13 | $3,38 | +3,05 % | $3,34 | $3,49 | $3,26 | 728,00K |
| 2026-07-10 | $3,28 | -1,20 % | $3,32 | $3,37 | $3,25 | 397,70K |
| 2026-07-09 | $3,32 | -2,35 % | $3,40 | $3,45 | $3,24 | 629,00K |
| 2026-07-08 | $3,40 | -2,58 % | $3,47 | $3,48 | $3,34 | 385,10K |
| 2026-07-07 | $3,49 | +0,87 % | $3,50 | $3,53 | $3,38 | 638,80K |
| 2026-07-06 | $3,46 | -4,16 % | $3,65 | $3,72 | $3,45 | 622,00K |
| 2026-07-02 | $3,61 | +0,84 % | $3,67 | $3,70 | $3,55 | 478,50K |
| 2026-07-01 | $3,58 | -2,98 % | $3,79 | $3,80 | $3,57 | 883,00K |
| 2026-06-30 | $3,69 | -0,81 % | $3,77 | $3,95 | $3,63 | 853,80K |
| 2026-06-29 | $3,72 | +1,09 % | $3,61 | $3,73 | $3,61 | 690,40K |
| 2026-06-26 | $3,68 | +5,75 % | $3,56 | $3,70 | $3,48 | 991,80K |
| 2026-06-25 | $3,48 | -5,95 % | $3,73 | $3,77 | $3,45 | 1,09M |
| 2026-06-24 | $3,70 | 0,00 % | $3,69 | $3,75 | $3,64 | 787,10K |
| 2026-06-23 | $3,70 | +1,37 % | $3,70 | $3,77 | $3,65 | 787,90K |
| 2026-06-22 | $3,65 | -6,89 % | $3,94 | $3,99 | $3,64 | 1,01M |
| 2026-06-18 | $3,92 | +0,13 % | $3,92 | $4,01 | $3,84 | 1,08M |
| 2026-06-17 | $3,91 | +1,16 % | $3,85 | $4,09 | $3,75 | 882,20K |
| 2026-06-16 | $3,87 | -8,73 % | $3,85 | $4,13 | $3,75 | 5,49M |
| 2026-06-15 | $4,24 | +1,68 % | $4,23 | $4,34 | $4,16 | 640,90K |
| 2026-06-12 | $4,17 | -1,18 % | $4,31 | $4,45 | $4,16 | 531,90K |
| 2026-06-11 | $4,22 | +1,93 % | $4,07 | $4,37 | $4,05 | 896,70K |
| 2026-06-10 | $4,14 | -0,48 % | $4,09 | $4,24 | $4,05 | 617,60K |
| 2026-06-09 | $4,16 | -1,89 % | $4,34 | $4,59 | $4,13 | 1,43M |
| 2026-06-08 | $4,24 | +19,77 % | $3,62 | $4,28 | $3,62 | 2,27M |
| 2026-06-05 | $3,54 | -5,35 % | $3,69 | $3,72 | $3,48 | 693,80K |
| 2026-06-04 | $3,74 | +19,11 % | $3,16 | $3,78 | $3,15 | 1,48M |
| 2026-06-03 | $3,14 | +4,67 % | $3,00 | $3,16 | $2,94 | 637,50K |
| 2026-06-02 | $3,00 | -6,83 % | $3,23 | $3,24 | $2,99 | 1,31M |
| 2026-06-01 | $3,22 | -4,17 % | $3,30 | $3,36 | $3,21 | 754,10K |
| 2026-05-29 | $3,36 | -2,04 % | $3,46 | $3,46 | $3,35 | 691,20K |
| 2026-05-28 | $3,43 | -0,29 % | $3,45 | $3,49 | $3,37 | 401,70K |
| 2026-05-27 | $3,44 | +0,58 % | $3,40 | $3,49 | $3,38 | 331,50K |
| 2026-05-26 | $3,42 | +2,40 % | $3,37 | $3,48 | $3,36 | 468,90K |