Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Alvontech | ALVO | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
14,49 | 14,39 | 14,4922 | 14,40 | 14,51 |
ALVO Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 14,14 | 14,76 | 14,00 | 14,39 | 172.505 | 0,26 | 1,84% |
1 Monat | 12,13 | 14,76 | 11,19 | 13,09 | 260.187 | 2,27 | 18,71% |
3 Monate | 15,40 | 18,00 | 11,0101 | 14,79 | 278.409 | -1,00 | -6,49% |
6 Monate | 8,73 | 18,00 | 8,39 | 14,26 | 221.510 | 5,67 | 64,95% |
1 Jahr | 9,85 | 18,00 | 6,70 | 12,93 | 144.774 | 4,55 | 46,19% |
3 Jahre | 9,50 | 18,00 | 5,20 | 12,03 | 116.030 | 4,90 | 51,58% |
5 Jahre | 9,50 | 18,00 | 5,20 | 12,03 | 116.030 | 4,90 | 51,58% |
ALVO 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 14,40 | -0,11 | -0,76% | 14,49 | 14,4922 | 14,39 | 46.799 |
03 Mai 2024 | 14,51 | 0,03 | 0,21% | 14,50 | 14,565 | 14,44 | 231.629 |
02 Mai 2024 | 14,48 | -0,02 | -0,14% | 14,53 | 14,59 | 14,37 | 118.095 |
01 Mai 2024 | 14,50 | 0,28 | 1,97% | 14,67 | 14,76 | 14,46 | 224.692 |
30 Apr 2024 | 14,22 | 0,07 | 0,49% | 14,20 | 14,30 | 14,20 | 39.632 |
27 Apr 2024 | 14,15 | 0,50 | 3,66% | 14,14 | 14,23 | 14,00 | 248.476 |
26 Apr 2024 | 13,65 | 0,11 | 0,81% | 13,51 | 13,74 | 13,48 | 65.564 |
25 Apr 2024 | 13,54 | 0,14 | 1,04% | 13,55 | 13,75 | 13,47 | 191.089 |
24 Apr 2024 | 13,40 | 0,07 | 0,53% | 13,30 | 13,45 | 13,30 | 195.834 |
23 Apr 2024 | 13,33 | 0,11 | 0,83% | 13,25 | 13,35 | 13,225 | 184.812 |
20 Apr 2024 | 13,22 | 0,33 | 2,56% | 13,30 | 14,00 | 12,75 | 1.686.575 |
19 Apr 2024 | 12,89 | 0,09 | 0,70% | 12,80 | 12,95 | 12,72 | 90.144 |
18 Apr 2024 | 12,80 | 0,07 | 0,55% | 12,74 | 13,00 | 12,73 | 137.468 |
17 Apr 2024 | 12,73 | 0,23 | 1,84% | 12,50 | 13,01 | 12,395 | 375.821 |
16 Apr 2024 | 12,50 | 0,26 | 2,12% | 12,02 | 12,51 | 12,02 | 219.216 |
13 Apr 2024 | 12,24 | 0,39 | 3,29% | 11,79 | 12,30 | 11,19 | 411.859 |
12 Apr 2024 | 11,85 | -0,03 | -0,25% | 11,714 | 11,90 | 11,714 | 100.338 |
11 Apr 2024 | 11,88 | -0,05 | -0,42% | 11,94 | 12,03 | 11,87 | 44.309 |
10 Apr 2024 | 11,93 | -0,08 | -0,67% | 12,00 | 12,00 | 11,91 | 96.338 |
09 Apr 2024 | 12,01 | -0,01 | -0,08% | 11,85 | 12,41 | 11,85 | 81.247 |
06 Apr 2024 | 12,02 | 0,35 | 3,00% | 12,13 | 12,26 | 11,9464 | 460.609 |
05 Apr 2024 | 11,67 | -0,02 | -0,17% | 11,67 | 12,00 | 11,57 | 99.770 |