18,000€
-0,55%
Echtzeit-Aktienkurs Avadel Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Avadel Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 11.02.2026 | 18,00 | 18,10 | 18,00 | 18,10 | 1,12% | - |
| 10.02.2026 | 18,00 | 18,00 | 17,90 | 17,90 | -0,56% | - |
| 09.02.2026 | 18,10 | 18,10 | 18,00 | 18,00 | -0,55% | - |
| 06.02.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 05.02.2026 | 18,00 | 18,10 | 18,00 | 18,10 | -0,55% | - |
| 04.02.2026 | 18,10 | 18,20 | 18,10 | 18,20 | 0,00% | - |
| 03.02.2026 | 18,10 | 18,20 | 18,10 | 18,20 | 0,55% | - |
| 02.02.2026 | 17,80 | 18,10 | 17,80 | 18,10 | -0,28% | - |
| 30.01.2026 | 17,95 | 18,25 | 17,90 | 18,15 | 0,55% | - |
| 29.01.2026 | 18,00 | 18,20 | 18,00 | 18,05 | 0,00% | - |
| 28.01.2026 | 18,00 | 18,15 | 17,95 | 18,05 | 0,00% | - |
| 27.01.2026 | 18,20 | 18,30 | 18,05 | 18,05 | -0,55% | - |
| 26.01.2026 | 18,15 | 18,25 | 18,10 | 18,15 | 0,28% | - |
| 23.01.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 22.01.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 21.01.2026 | 18,20 | 18,20 | 18,10 | 18,10 | -0,55% | - |
| 20.01.2026 | 18,00 | 18,20 | 17,90 | 18,20 | 1,11% | - |
| 19.01.2026 | 18,10 | 18,10 | 18,00 | 18,00 | -1,64% | - |
| 16.01.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 15.01.2026 | 18,20 | 18,60 | 18,20 | 18,60 | 2,20% | 150,00 |
| 14.01.2026 | 18,30 | 18,30 | 18,20 | 18,20 | 0,00% | - |
| 13.01.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 12.01.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | - |
| 09.01.2026 | 18,30 | 18,30 | 17,80 | 17,80 | 0,00% | - |
| 08.01.2026 | 18,20 | 18,20 | 17,80 | 17,80 | 0,56% | - |
| 07.01.2026 | 18,20 | 18,20 | 17,70 | 17,70 | 0,00% | - |
| 06.01.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 05.01.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 02.01.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 30.12.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 29.12.2025 | 17,70 | 17,70 | 17,60 | 17,60 | 0,57% | - |
| 23.12.2025 | 17,70 | 17,70 | 17,50 | 17,50 | -0,57% | - |
| 22.12.2025 | 17,70 | 17,70 | 17,60 | 17,60 | 0,00% | - |
| 19.12.2025 | 17,60 | 17,70 | 17,60 | 17,60 | 0,00% | - |
| 18.12.2025 | 18,00 | 18,10 | 17,60 | 17,60 | 0,00% | - |
| 17.12.2025 | 18,00 | 18,10 | 17,60 | 17,60 | 0,57% | - |
| 16.12.2025 | 18,00 | 18,00 | 17,50 | 17,50 | 0,00% | - |
| 15.12.2025 | 18,00 | 18,00 | 17,50 | 17,50 | -0,57% | - |
| 12.12.2025 | 18,00 | 18,00 | 17,60 | 17,60 | 0,00% | - |
| 11.12.2025 | 18,10 | 18,10 | 17,60 | 17,60 | -0,56% | - |
| 10.12.2025 | 18,00 | 18,10 | 17,70 | 17,70 | 0,57% | - |
| 09.12.2025 | 18,10 | 18,10 | 17,60 | 17,60 | -1,68% | - |
| 08.12.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -2,19% | - |
| 05.12.2025 | 18,10 | 18,30 | 18,10 | 18,30 | 1,10% | - |
| 04.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 03.12.2025 | 18,10 | 18,30 | 18,10 | 18,30 | 0,00% | - |
| 02.12.2025 | 18,20 | 18,40 | 18,20 | 18,30 | -0,54% | - |
| 01.12.2025 | 18,20 | 18,40 | 18,20 | 18,40 | -0,54% | - |
| 28.11.2025 | 18,30 | 18,50 | 18,30 | 18,50 | 1,65% | - |
| 27.11.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -7,14% | - |
| 26.11.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 25.11.2025 | 19,60 | 19,80 | 19,60 | 19,80 | -0,50% | - |
| 24.11.2025 | 19,80 | 19,90 | 19,80 | 19,90 | 1,02% | - |
| 21.11.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 20.11.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 2,05% | - |
| 19.11.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 18.11.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | - |
| 17.11.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 14.11.2025 | 16,30 | 19,80 | 16,30 | 19,80 | 20,73% | - |
| 13.11.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 12.11.2025 | 16,10 | 16,40 | 16,10 | 16,40 | 1,23% | - |
| 11.11.2025 | 16,00 | 16,20 | 16,00 | 16,20 | 1,25% | - |
| 10.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 07.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 06.11.2025 | 16,30 | 16,30 | 16,20 | 16,20 | -1,22% | - |
| 05.11.2025 | 16,30 | 16,40 | 16,30 | 16,40 | 0,00% | - |
| 04.11.2025 | 16,10 | 16,40 | 16,10 | 16,40 | 0,61% | - |
| 03.11.2025 | 16,20 | 16,30 | 16,00 | 16,30 | -0,61% | - |
| 31.10.2025 | 16,00 | 16,40 | 16,00 | 16,40 | 2,50% | - |
| 30.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 29.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 28.10.2025 | 15,60 | 15,90 | 15,60 | 15,90 | 0,00% | - |
| 27.10.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 24.10.2025 | 15,80 | 15,90 | 15,80 | 15,90 | 0,00% | - |
| 23.10.2025 | 15,80 | 15,90 | 15,80 | 15,90 | 3,25% | - |
| 22.10.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 14,07% | - |
| 21.10.2025 | 13,40 | 13,50 | 13,40 | 13,50 | 4,65% | - |
| 20.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 17.10.2025 | 12,60 | 13,00 | 12,60 | 13,00 | 0,78% | - |
| 16.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 15.10.2025 | 12,30 | 12,70 | 12,30 | 12,70 | 4,10% | - |
| 14.10.2025 | 12,10 | 12,20 | 12,10 | 12,20 | 0,00% | - |
| 13.10.2025 | 12,00 | 12,20 | 12,00 | 12,20 | 1,67% | - |
| 10.10.2025 | 12,10 | 12,10 | 12,00 | 12,00 | -0,83% | - |
| 09.10.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 08.10.2025 | 12,30 | 12,30 | 12,20 | 12,20 | -0,81% | - |
| 07.10.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 06.10.2025 | 12,70 | 12,70 | 12,30 | 12,30 | -3,15% | - |
| 03.10.2025 | 12,60 | 12,90 | 12,60 | 12,70 | 1,60% | - |
| 02.10.2025 | 12,60 | 12,60 | 12,50 | 12,50 | -1,57% | - |
| 01.10.2025 | 12,80 | 12,80 | 12,70 | 12,70 | -1,55% | - |
| 30.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 29.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 26.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 25.09.2025 | 13,10 | 13,20 | 13,10 | 13,20 | -0,75% | - |
| 24.09.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 23.09.2025 | 13,40 | 13,40 | 13,30 | 13,30 | -2,21% | - |
| 22.09.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 19.09.2025 | 13,60 | 13,60 | 13,50 | 13,60 | 2,26% | - |