Alvotech ALVO
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$5,57-0,23 (-%4,05)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |