12,850€
0,39%
Echtzeit-Aktienkurs Avadel Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Avadel Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 12,65 | 13,25 | 12,60 | 12,85 | 1,58% | - |
| 01.09.2025 | 12,55 | 12,65 | 12,55 | 12,65 | 0,00% | - |
| 29.08.2025 | 12,45 | 12,65 | 12,25 | 12,65 | 1,61% | - |
| 28.08.2025 | 12,80 | 12,85 | 12,45 | 12,45 | -2,35% | - |
| 27.08.2025 | 12,80 | 13,30 | 12,45 | 12,75 | 0,00% | - |
| 26.08.2025 | 12,70 | 12,90 | 12,55 | 12,75 | 0,00% | - |
| 25.08.2025 | 13,00 | 13,35 | 12,65 | 12,75 | -2,30% | - |
| 22.08.2025 | 12,75 | 13,35 | 12,75 | 13,05 | 2,35% | - |
| 21.08.2025 | 12,20 | 12,85 | 12,15 | 12,75 | 4,94% | - |
| 20.08.2025 | 11,80 | 12,35 | 11,60 | 12,15 | 3,40% | - |
| 19.08.2025 | 11,50 | 11,85 | 11,45 | 11,75 | 1,73% | - |
| 18.08.2025 | 11,65 | 11,95 | 11,45 | 11,55 | -0,86% | - |
| 15.08.2025 | 11,60 | 11,85 | 11,45 | 11,65 | 0,87% | - |
| 14.08.2025 | 11,90 | 11,95 | 11,45 | 11,55 | -1,70% | - |
| 13.08.2025 | 11,50 | 11,95 | 11,00 | 11,75 | 1,73% | - |
| 12.08.2025 | 11,05 | 11,65 | 10,95 | 11,55 | 4,52% | - |
| 11.08.2025 | 11,00 | 11,25 | 10,75 | 11,05 | 0,91% | - |
| 08.08.2025 | 10,90 | 11,15 | 10,65 | 10,95 | 0,92% | 200,00 |
| 07.08.2025 | 9,50 | 12,20 | 9,50 | 10,85 | 13,91% | - |
| 06.08.2025 | 9,65 | 9,68 | 9,25 | 9,53 | -1,30% | - |
| 05.08.2025 | 9,75 | 9,88 | 9,50 | 9,65 | -1,28% | - |
| 04.08.2025 | 9,60 | 9,80 | 9,45 | 9,78 | 2,09% | - |
| 01.08.2025 | 9,15 | 9,65 | 8,95 | 9,58 | 3,79% | - |
| 31.07.2025 | 9,40 | 9,50 | 9,15 | 9,23 | -1,60% | - |
| 30.07.2025 | 9,15 | 9,65 | 9,15 | 9,38 | 1,63% | - |
| 29.07.2025 | 9,40 | 9,45 | 9,10 | 9,23 | -1,60% | - |
| 28.07.2025 | 9,45 | 9,55 | 9,15 | 9,38 | -0,53% | - |
| 25.07.2025 | 9,58 | 9,65 | 9,28 | 9,43 | -1,57% | - |
| 24.07.2025 | 9,40 | 9,70 | 9,25 | 9,58 | 1,59% | - |
| 23.07.2025 | 9,58 | 9,75 | 9,30 | 9,43 | -1,57% | - |
| 22.07.2025 | 9,38 | 9,60 | 9,20 | 9,58 | 2,13% | - |
| 21.07.2025 | 9,20 | 9,85 | 9,20 | 9,38 | 0,54% | - |
| 18.07.2025 | 9,33 | 9,50 | 9,18 | 9,33 | -0,27% | - |
| 17.07.2025 | 9,18 | 9,53 | 9,05 | 9,35 | 2,47% | - |
| 16.07.2025 | 8,90 | 9,23 | 8,83 | 9,13 | 2,24% | - |
| 15.07.2025 | 8,58 | 8,98 | 8,50 | 8,93 | 4,08% | - |
| 14.07.2025 | 8,18 | 8,65 | 8,18 | 8,58 | 5,54% | - |
| 11.07.2025 | 8,30 | 8,43 | 8,08 | 8,13 | -2,99% | - |
| 10.07.2025 | 8,13 | 8,40 | 7,88 | 8,38 | 3,08% | - |
| 09.07.2025 | 7,73 | 8,38 | 7,73 | 8,13 | 5,18% | - |
| 08.07.2025 | 7,55 | 7,73 | 7,55 | 7,73 | 1,98% | - |
| 07.07.2025 | 7,60 | 7,68 | 7,45 | 7,58 | 0,33% | - |
| 04.07.2025 | 7,55 | 7,58 | 7,53 | 7,55 | -0,33% | - |
| 03.07.2025 | 7,50 | 7,68 | 7,45 | 7,58 | 2,02% | - |
| 02.07.2025 | 7,50 | 7,70 | 7,43 | 7,43 | -0,67% | - |
| 01.07.2025 | 7,53 | 7,63 | 7,23 | 7,48 | -0,66% | - |
| 30.06.2025 | 8,00 | 8,18 | 7,43 | 7,53 | -3,83% | - |
| 27.06.2025 | 7,85 | 8,25 | 7,68 | 7,83 | -1,26% | - |
| 26.06.2025 | 8,10 | 8,30 | 7,88 | 7,93 | -1,86% | - |
| 25.06.2025 | 8,15 | 8,30 | 8,00 | 8,08 | -2,42% | - |
| 24.06.2025 | 8,28 | 8,38 | 8,03 | 8,28 | 0,61% | - |
| 23.06.2025 | 7,95 | 8,28 | 7,88 | 8,23 | 3,13% | - |
| 20.06.2025 | 8,00 | 8,15 | 7,78 | 7,98 | -0,93% | - |
| 19.06.2025 | 8,00 | 8,10 | 8,00 | 8,05 | -0,92% | - |
| 18.06.2025 | 8,05 | 8,23 | 7,93 | 8,13 | 0,00% | - |
| 17.06.2025 | 8,20 | 8,50 | 8,03 | 8,13 | -1,22% | - |
| 16.06.2025 | 8,30 | 8,30 | 7,83 | 8,23 | -0,60% | - |
| 13.06.2025 | 8,00 | 8,33 | 7,98 | 8,28 | 2,48% | - |
| 12.06.2025 | 8,45 | 8,58 | 8,03 | 8,08 | -6,38% | - |
| 11.06.2025 | 8,95 | 9,05 | 8,55 | 8,63 | -3,90% | - |
| 10.06.2025 | 8,80 | 9,20 | 8,65 | 8,98 | 1,70% | - |
| 09.06.2025 | 8,40 | 9,00 | 8,40 | 8,83 | 3,52% | - |
| 06.06.2025 | 8,30 | 8,68 | 8,30 | 8,53 | 3,02% | - |
| 05.06.2025 | 8,05 | 8,60 | 7,90 | 8,28 | 1,85% | - |
| 04.06.2025 | 8,20 | 8,40 | 8,13 | 8,13 | -1,81% | - |
| 03.06.2025 | 8,20 | 8,60 | 8,20 | 8,28 | 0,00% | - |
| 02.06.2025 | 7,95 | 8,35 | 7,90 | 8,28 | 3,12% | - |
| 30.05.2025 | 8,15 | 8,18 | 7,90 | 8,03 | -0,93% | - |
| 29.05.2025 | 8,05 | 8,23 | 7,90 | 8,10 | 0,93% | - |
| 28.05.2025 | 8,03 | 8,20 | 7,98 | 8,03 | 0,63% | - |
| 27.05.2025 | 8,08 | 8,18 | 7,93 | 7,98 | -1,54% | - |
| 26.05.2025 | 8,05 | 8,13 | 8,05 | 8,10 | 0,93% | - |
| 23.05.2025 | 7,85 | 8,10 | 7,73 | 8,03 | 1,90% | - |
| 22.05.2025 | 8,08 | 8,25 | 7,88 | 7,88 | -2,48% | - |
| 21.05.2025 | 8,15 | 8,35 | 7,98 | 8,08 | -2,42% | - |
| 20.05.2025 | 8,20 | 8,43 | 8,15 | 8,28 | 0,00% | - |
| 19.05.2025 | 8,00 | 8,33 | 7,90 | 8,28 | 2,48% | - |
| 16.05.2025 | 7,93 | 8,08 | 7,78 | 8,08 | 1,89% | - |
| 15.05.2025 | 7,58 | 8,08 | 7,55 | 7,93 | 3,93% | - |
| 14.05.2025 | 8,08 | 8,45 | 7,53 | 7,63 | -5,57% | - |
| 13.05.2025 | 8,50 | 8,68 | 7,93 | 8,08 | -6,38% | - |
| 12.05.2025 | 8,35 | 8,70 | 8,18 | 8,63 | 3,60% | - |
| 09.05.2025 | 8,25 | 8,58 | 8,25 | 8,33 | -0,60% | - |
| 08.05.2025 | 8,43 | 8,55 | 7,93 | 8,38 | 0,00% | - |
| 07.05.2025 | 7,55 | 8,70 | 7,55 | 8,38 | 10,56% | - |
| 06.05.2025 | 7,85 | 8,68 | 7,53 | 7,58 | -5,02% | - |
| 05.05.2025 | 7,55 | 8,10 | 7,55 | 7,98 | 3,91% | - |
| 02.05.2025 | 7,60 | 7,95 | 7,55 | 7,68 | -2,54% | - |
| 30.04.2025 | 7,55 | 7,93 | 7,40 | 7,88 | 3,96% | - |
| 29.04.2025 | 7,60 | 7,80 | 7,50 | 7,58 | -1,30% | - |
| 28.04.2025 | 7,68 | 7,80 | 7,53 | 7,68 | -0,65% | - |
| 25.04.2025 | 7,50 | 7,73 | 7,40 | 7,73 | 1,98% | - |
| 24.04.2025 | 7,30 | 7,63 | 7,18 | 7,58 | 3,41% | - |
| 23.04.2025 | 7,30 | 7,48 | 7,28 | 7,33 | 1,38% | - |
| 22.04.2025 | 6,88 | 7,28 | 6,83 | 7,23 | 2,12% | - |
| 17.04.2025 | 7,15 | 7,25 | 6,88 | 7,08 | -1,39% | - |
| 16.04.2025 | 6,90 | 7,25 | 6,80 | 7,18 | 2,14% | - |
| 15.04.2025 | 6,80 | 7,23 | 6,70 | 7,03 | 2,93% | - |
| 14.04.2025 | 6,78 | 6,95 | 6,63 | 6,83 | 0,74% | - |
| 11.04.2025 | 6,38 | 6,78 | 6,15 | 6,78 | 6,27% | - |