16,150€
-1,82%
Echtzeit-Aktienkurs Avadel Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Avadel Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 16,20 | 16,25 | 16,10 | 16,20 | -1,52% | - |
| 06.11.2025 | 16,45 | 16,50 | 16,40 | 16,45 | 2,17% | - |
| 05.11.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | 8,00 |
| 03.11.2025 | 16,20 | 16,40 | 16,20 | 16,40 | 0,00% | 303,00 |
| 31.10.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | 1.074,00 |
| 30.10.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | 390,00 |
| 29.10.2025 | 16,00 | 16,30 | 15,60 | 16,30 | 2,52% | 257,00 |
| 28.10.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | 303,00 |
| 27.10.2025 | 16,00 | 16,20 | 16,00 | 16,10 | 1,90% | 491,00 |
| 24.10.2025 | 15,80 | 16,20 | 15,80 | 15,80 | -1,25% | 126,00 |
| 23.10.2025 | 16,20 | 16,20 | 16,00 | 16,00 | 0,63% | 507,00 |
| 22.10.2025 | 15,80 | 16,10 | 15,70 | 15,90 | 4,61% | 1.423,00 |
| 21.10.2025 | 15,00 | 15,80 | 14,80 | 15,20 | 17,83% | 904,00 |
| 20.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | 8,00 |
| 16.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 3,53% | 1,00 |
| 15.10.2025 | 12,35 | 12,85 | 12,35 | 12,75 | 4,51% | - |
| 14.10.2025 | 12,25 | 12,25 | 12,20 | 12,20 | 0,00% | - |
| 13.10.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | 50,00 |
| 10.10.2025 | 12,40 | 12,40 | 12,00 | 12,00 | -3,23% | 133,00 |
| 09.10.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | 300,00 |
| 08.10.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,41% | 18,00 |
| 07.10.2025 | 12,40 | 12,60 | 12,15 | 12,25 | -1,21% | - |
| 06.10.2025 | 13,00 | 13,00 | 12,40 | 12,40 | -6,06% | 192,00 |
| 03.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 4,76% | 300,00 |
| 02.10.2025 | 12,90 | 12,90 | 12,60 | 12,60 | -1,95% | 5,00 |
| 01.10.2025 | 12,90 | 13,05 | 12,85 | 12,85 | -1,15% | - |
| 30.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | 476,00 |
| 29.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | 100,00 |
| 26.09.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | 11,00 |
| 25.09.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | 38,00 |
| 23.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,88% | 200,00 |
| 22.09.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | 77,00 |
| 19.09.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,10% | 1.309,00 |
| 18.09.2025 | 13,35 | 13,65 | 13,25 | 13,65 | 4,60% | - |
| 17.09.2025 | 13,00 | 13,45 | 12,95 | 13,05 | 0,77% | - |
| 16.09.2025 | 12,90 | 13,15 | 12,85 | 12,95 | 0,78% | - |
| 15.09.2025 | 13,15 | 13,25 | 12,55 | 12,85 | -2,28% | - |
| 12.09.2025 | 13,55 | 13,65 | 13,15 | 13,15 | -0,75% | - |
| 11.09.2025 | 13,55 | 13,55 | 13,05 | 13,25 | -2,21% | - |
| 10.09.2025 | 13,30 | 13,65 | 13,25 | 13,55 | 2,26% | - |
| 09.09.2025 | 13,10 | 13,35 | 12,85 | 13,25 | -1,49% | 736,00 |
| 05.09.2025 | 12,85 | 13,45 | 12,85 | 13,45 | 4,67% | - |
| 04.09.2025 | 12,65 | 12,95 | 12,55 | 12,85 | 2,39% | - |
| 03.09.2025 | 12,85 | 12,85 | 12,25 | 12,55 | -3,46% | - |
| 02.09.2025 | 12,60 | 13,00 | 12,60 | 13,00 | 2,77% | 1.620,00 |
| 01.09.2025 | 12,55 | 12,65 | 12,55 | 12,65 | 0,00% | - |
| 29.08.2025 | 12,45 | 12,65 | 12,35 | 12,65 | -0,39% | - |
| 28.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | 1.000,00 |
| 27.08.2025 | 12,80 | 12,80 | 12,60 | 12,60 | -1,56% | 59,00 |
| 26.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -3,76% | 718,00 |
| 25.08.2025 | 12,90 | 13,30 | 12,90 | 13,30 | 0,76% | 801,00 |
| 22.08.2025 | 13,10 | 13,20 | 13,10 | 13,20 | 4,76% | 2.302,00 |
| 21.08.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 2,86% | 18,00 |
| 20.08.2025 | 11,75 | 12,25 | 11,65 | 12,25 | 4,26% | - |
| 19.08.2025 | 11,55 | 11,75 | 11,50 | 11,75 | -0,42% | - |
| 18.08.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | 88,00 |
| 15.08.2025 | 11,50 | 11,70 | 11,50 | 11,70 | -0,85% | 3,00 |
| 14.08.2025 | 11,90 | 11,90 | 11,80 | 11,80 | 1,72% | 338,00 |
| 13.08.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 1,31% | 500,00 |
| 12.08.2025 | 11,00 | 11,65 | 10,95 | 11,45 | 4,09% | - |
| 11.08.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | 100,00 |
| 08.08.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -3,57% | 106,00 |
| 07.08.2025 | 10,70 | 11,20 | 10,50 | 11,20 | 17,59% | 1.400,00 |
| 06.08.2025 | 9,68 | 9,68 | 9,28 | 9,53 | -1,04% | - |
| 05.08.2025 | 9,73 | 9,78 | 9,55 | 9,63 | 0,26% | - |
| 04.08.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 0,26% | 150,00 |
| 01.08.2025 | 9,15 | 9,63 | 9,03 | 9,58 | 3,51% | - |
| 31.07.2025 | 9,25 | 9,25 | 9,25 | 9,25 | -1,60% | 89,00 |
| 30.07.2025 | 9,40 | 9,40 | 9,40 | 9,40 | 1,08% | 250,00 |
| 29.07.2025 | 9,50 | 9,50 | 9,30 | 9,30 | -3,12% | 1.316,00 |
| 28.07.2025 | 9,35 | 9,60 | 9,35 | 9,60 | 2,40% | 3,00 |
| 25.07.2025 | 9,58 | 9,63 | 9,30 | 9,38 | -2,09% | - |
| 24.07.2025 | 9,38 | 9,65 | 9,28 | 9,58 | 2,13% | - |
| 23.07.2025 | 9,58 | 9,75 | 9,35 | 9,38 | 0,27% | - |
| 22.07.2025 | 9,35 | 9,35 | 9,35 | 9,35 | -0,27% | 4,00 |
| 21.07.2025 | 9,33 | 9,80 | 9,30 | 9,38 | -1,32% | - |
| 18.07.2025 | 9,20 | 9,50 | 9,20 | 9,50 | 1,06% | 118,00 |
| 17.07.2025 | 9,30 | 9,40 | 9,05 | 9,40 | 3,87% | 1.015,00 |
| 16.07.2025 | 9,00 | 9,05 | 9,00 | 9,05 | 4,02% | 420,00 |
| 15.07.2025 | 8,70 | 8,70 | 8,70 | 8,70 | 0,87% | 300,00 |
| 14.07.2025 | 8,20 | 8,63 | 8,18 | 8,63 | 4,86% | - |
| 11.07.2025 | 8,35 | 8,40 | 8,13 | 8,23 | -1,20% | - |
| 10.07.2025 | 8,10 | 8,38 | 8,08 | 8,33 | 1,83% | - |
| 09.07.2025 | 7,70 | 8,38 | 7,70 | 8,18 | 6,17% | - |
| 08.07.2025 | 7,70 | 7,70 | 7,70 | 7,70 | 1,32% | 340,00 |
| 07.07.2025 | 7,60 | 7,60 | 7,60 | 7,60 | -0,65% | 300,00 |
| 04.07.2025 | 7,65 | 7,65 | 7,65 | 7,65 | 0,99% | 3,00 |
| 03.07.2025 | 7,48 | 7,63 | 7,48 | 7,58 | 1,34% | - |
| 02.07.2025 | 7,50 | 7,58 | 7,43 | 7,48 | -1,64% | - |
| 01.07.2025 | 7,60 | 7,60 | 7,60 | 7,60 | 0,00% | 978,00 |
| 30.06.2025 | 7,60 | 7,60 | 7,60 | 7,60 | -3,49% | 136,00 |
| 27.06.2025 | 7,95 | 8,25 | 7,68 | 7,88 | -0,63% | - |
| 26.06.2025 | 8,10 | 8,25 | 7,88 | 7,93 | -2,46% | - |
| 25.06.2025 | 8,25 | 8,30 | 8,03 | 8,13 | -1,81% | - |
| 24.06.2025 | 8,28 | 8,35 | 8,08 | 8,28 | 0,61% | - |
| 23.06.2025 | 8,00 | 8,28 | 7,88 | 8,23 | 3,46% | - |
| 20.06.2025 | 7,95 | 7,95 | 7,95 | 7,95 | -1,24% | 411,00 |
| 19.06.2025 | 8,10 | 8,10 | 8,05 | 8,05 | -0,92% | - |
| 18.06.2025 | 8,15 | 8,20 | 7,98 | 8,13 | 0,00% | - |
| 17.06.2025 | 8,18 | 8,48 | 8,13 | 8,13 | -0,31% | - |