ストックスクリーナーアプリを入手
8.12
2.40%
-0.20
プレマーケット:
8.07
-0.05
-0.62%
Alvotech (ALVO) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08-26 | $8.30 | $8.11 | $0.195 | 298,912.0 | -2.40% |
| 2025-08-25 | $8.55 | $8.32 | $0.235 | 647,512.0 | -1.54% |
| 2025-08-22 | $8.52 | $8.33 | $0.19 | 469,269.0 | -0.24% |
| 2025-08-21 | $8.47 | $8.15 | $0.32 | 486,056.0 | +3.04% |
| 2025-08-20 | $8.59 | $8.20 | $0.39 | 382,159.0 | -5.41% |
| 2025-08-19 | $9.06 | $8.66 | $0.40 | 481,695.0 | -3.44% |
| 2025-08-18 | $9.01 | $8.24 | $0.77 | 1,459,640.0 | +12.15% |
| 2025-08-15 | $8.43 | $8.02 | $0.405 | 577,854.0 | -5.31% |
| 2025-08-14 | $8.85 | $7.81 | $1.04 | 1,544,126.0 | -5.41% |
| 2025-08-13 | $9.09 | $8.80 | $0.29 | 634,253.0 | +3.58% |
| 2025-08-12 | $8.70 | $8.52 | $0.175 | 272,606.0 | +1.53% |
| 2025-08-11 | $8.75 | $8.44 | $0.31 | 250,750.0 | +0.71% |
| 2025-08-08 | $8.55 | $8.40 | $0.15 | 158,424.0 | +0.24% |
| 2025-08-07 | $8.62 | $8.31 | $0.31 | 263,832.0 | -0.24% |
| 2025-08-06 | $8.65 | $8.31 | $0.3354 | 402,766.0 | -1.86% |
| 2025-08-05 | $8.90 | $8.60 | $0.2981 | 190,319.0 | -2.82% |
| 2025-08-04 | $9.01 | $8.73 | $0.28 | 217,383.0 | +0.91% |
| 2025-08-01 | $9.06 | $8.76 | $0.30 | 285,194.0 | -2.98% |
| 2025-07-31 | $9.46 | $8.96 | $0.4954 | 313,621.0 | -2.37% |
| 2025-07-30 | $9.73 | $9.14 | $0.59 | 293,438.0 | -4.53% |
| 2025-07-29 | $9.94 | $9.59 | $0.35 | 250,660.0 | -0.92% |
Alvotech (ALVO) 株の年ごとの株価履歴
この詳細な分析では、Alvotech株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はALVO株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Alvotech株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のAlvotech (ALVO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $9.09 | $7.81 | $1.28 | 9,321,662.0 | -10.38% |
| 2025-07 | $9.94 | $8.33 | $1.61 | 7,027,405.0 | -0.66% |
| 2025-06 | $11.85 | $8.73 | $3.12 | 4,044,369.0 | -20.28% |
| 2025-05 | $11.77 | $7.87 | $3.90 | 5,944,743.0 | +45.92% |
| 2025-04 | $9.90 | $7.35 | $2.55 | 2,692,770.0 | -18.92% |
| 2025-03 | $11.77 | $9.24 | $2.53 | 2,509,721.0 | -14.88% |
| 2025-02 | $13.08 | $11.30 | $1.78 | 2,972,163.0 | -10.69% |
| 2025-01 | $13.70 | $12.36 | $1.34 | 3,562,952.0 | -3.85% |
2024年のAlvotech (ALVO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $13.03 | $11.20 | $1.83 | 3,062,940.0 | +10.81% |
| 2024-11 | $13.28 | $11.36 | $1.92 | 1,119,452.0 | -9.48% |
| 2024-10 | $13.30 | $9.15 | $4.15 | 3,218,190.0 | +9.08% |
| 2024-09 | $11.99 | $10.56 | $1.43 | 1,643,202.0 | +1.88% |
| 2024-08 | $13.20 | $10.50 | $2.70 | 3,155,326.0 | -0.17% |
| 2024-07 | $12.40 | $11.11 | $1.29 | 1,694,599.0 | -3.78% |
| 2024-06 | $14.65 | $11.80 | $2.85 | 2,892,014.0 | -12.39% |
| 2024-05 | $14.59 | $12.94 | $1.65 | 2,987,051.0 | -4.28% |
| 2024-04 | $14.76 | $11.01 | $3.75 | 5,569,245.0 | +18.66% |
| 2024-03 | $16.95 | $12.20 | $4.75 | 3,845,732.0 | -20.60% |
| 2024-02 | $18.00 | $15.00 | $3.00 | 8,064,678.0 | -2.29% |
| 2024-01 | $16.03 | $11.26 | $4.77 | 7,094,508.0 | +37.20% |
2023年のAlvotech (ALVO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $11.50 | $9.08 | $2.42 | 1,334,088.0 | +20.84% |
| 2023-11 | $10.18 | $8.30 | $1.88 | 1,216,569.0 | +6.86% |
| 2023-10 | $9.50 | $8.50 | $1.00 | 234,032.0 | -2.52% |
| 2023-09 | $10.00 | $8.29 | $1.71 | 596,265.0 | -7.88% |
| 2023-08 | $10.12 | $8.54 | $1.58 | 2,841,108.0 | +1.02% |
| 2023-07 | $10.63 | $8.03 | $2.61 | 3,086,519.0 | +26.61% |
| 2023-06 | $9.00 | $6.70 | $2.30 | 1,650,542.0 | -8.19% |
| 2023-05 | $10.45 | $7.50 | $2.95 | 613,325.0 | -13.98% |
| 2023-04 | $14.37 | $8.80 | $5.57 | 2,410,254.0 | -24.03% |
| 2023-03 | $14.18 | $12.23 | $1.95 | 2,319,850.0 | -6.86% |
| 2023-02 | $14.60 | $11.75 | $2.85 | 1,815,215.0 | +15.42% |
| 2023-01 | $13.00 | $9.90 | $3.10 | 2,781,703.0 | +20.00% |
0.07%
0.62%
大文字化:
|
ボリューム (24 時間):