21,495$
-0,76%
Echtzeit-Aktienkurs Avadel Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Avadel Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.02.2026 | 21,66 | 21,76 | 21,63 | 21,64 | 0,05% | 35.016.325,00 |
| 10.02.2026 | 21,65 | 21,71 | 21,63 | 21,63 | 0,05% | 2.782.836,00 |
| 09.02.2026 | 21,65 | 21,70 | 21,62 | 21,62 | -0,32% | 2.543.295,00 |
| 06.02.2026 | 21,60 | 21,70 | 21,59 | 21,69 | 0,37% | 1.077.043,00 |
| 05.02.2026 | 21,57 | 21,69 | 21,57 | 21,61 | 0,19% | 1.752.362,00 |
| 04.02.2026 | 21,60 | 21,62 | 21,57 | 21,57 | -0,14% | 1.183.501,00 |
| 03.02.2026 | 21,56 | 21,62 | 21,55 | 21,60 | 0,19% | 1.191.263,00 |
| 02.02.2026 | 21,55 | 21,58 | 21,55 | 21,56 | 0,05% | 622.639,00 |
| 30.01.2026 | 21,55 | 21,58 | 21,54 | 21,55 | -0,09% | 797.380,00 |
| 29.01.2026 | 21,55 | 21,58 | 21,54 | 21,57 | 0,09% | 718.417,00 |
| 28.01.2026 | 21,59 | 21,59 | 21,54 | 21,55 | -0,05% | 739.531,00 |
| 27.01.2026 | 21,54 | 21,59 | 21,54 | 21,56 | -0,05% | 572.766,00 |
| 26.01.2026 | 21,52 | 21,65 | 21,51 | 21,57 | 0,33% | 1.439.743,00 |
| 23.01.2026 | 21,53 | 21,55 | 21,50 | 21,50 | -0,14% | 576.225,00 |
| 22.01.2026 | 21,53 | 21,56 | 21,50 | 21,53 | 0,09% | 1.244.188,00 |
| 21.01.2026 | 21,50 | 21,52 | 21,49 | 21,51 | 0,07% | 989.394,00 |
| 20.01.2026 | 21,49 | 21,52 | 21,49 | 21,50 | 0,66% | 1.055.973,00 |
| 19.01.2026 | 21,31 | 21,37 | 21,30 | 21,35 | -0,59% | - |
| 16.01.2026 | 21,52 | 21,54 | 21,48 | 21,48 | 0,00% | 1.057.073,00 |
| 15.01.2026 | 21,52 | 21,56 | 21,48 | 21,48 | -0,14% | 3.744.214,00 |
| 14.01.2026 | 21,49 | 21,60 | 21,48 | 21,51 | 0,14% | 1.834.054,00 |
| 13.01.2026 | 21,51 | 21,54 | 21,47 | 21,48 | -0,09% | 2.574.082,00 |
| 12.01.2026 | 21,49 | 21,56 | 21,45 | 21,50 | 0,00% | 3.555.285,00 |
| 09.01.2026 | 21,48 | 21,53 | 21,46 | 21,50 | 0,09% | 1.989.929,00 |
| 08.01.2026 | 21,47 | 21,50 | 21,40 | 21,48 | -0,09% | 3.601.643,00 |
| 07.01.2026 | 21,52 | 21,53 | 21,46 | 21,50 | 0,07% | 873.140,00 |
| 06.01.2026 | 21,48 | 21,52 | 21,46 | 21,49 | -0,07% | 1.302.807,00 |
| 05.01.2026 | 21,49 | 21,52 | 21,46 | 21,50 | -0,09% | 1.027.631,00 |
| 02.01.2026 | 21,53 | 21,55 | 21,47 | 21,52 | -0,14% | 1.064.582,00 |
| 31.12.2025 | 21,56 | 21,56 | 21,51 | 21,55 | 0,05% | 397.825,00 |
| 30.12.2025 | 21,54 | 21,60 | 21,52 | 21,54 | -0,05% | 553.412,00 |
| 29.12.2025 | 21,57 | 21,58 | 21,50 | 21,55 | -0,19% | 558.850,00 |
| 26.12.2025 | 21,57 | 21,60 | 21,51 | 21,59 | 0,05% | 299.066,00 |
| 24.12.2025 | 21,57 | 21,67 | 21,52 | 21,58 | 0,19% | 459.725,00 |
| 23.12.2025 | 21,46 | 21,66 | 21,46 | 21,54 | -0,19% | 912.297,00 |
| 22.12.2025 | 21,41 | 21,68 | 21,41 | 21,58 | 0,51% | 1.088.395,00 |
| 19.12.2025 | 21,42 | 21,47 | 21,38 | 21,47 | 0,23% | 4.460.986,00 |
| 18.12.2025 | 21,42 | 21,46 | 21,38 | 21,42 | 0,05% | 1.387.188,00 |
| 17.12.2025 | 21,37 | 21,44 | 21,36 | 21,41 | 0,19% | 959.589,00 |
| 16.12.2025 | 21,40 | 21,43 | 21,36 | 21,37 | -0,23% | 1.583.319,00 |
| 15.12.2025 | 21,38 | 21,45 | 21,36 | 21,42 | 0,28% | 1.010.692,00 |
| 12.12.2025 | 21,38 | 21,43 | 21,34 | 21,36 | -0,14% | 1.262.852,00 |
| 11.12.2025 | 21,47 | 21,55 | 21,38 | 21,39 | -0,51% | 1.058.830,00 |
| 10.12.2025 | 21,38 | 21,53 | 21,37 | 21,50 | 0,89% | 2.536.273,00 |
| 09.12.2025 | 21,31 | 21,34 | 21,29 | 21,31 | -0,05% | 1.773.120,00 |
| 08.12.2025 | 21,35 | 21,36 | 21,30 | 21,32 | -0,09% | 2.257.916,00 |
| 05.12.2025 | 21,37 | 21,38 | 21,33 | 21,34 | -0,07% | 1.642.441,00 |
| 04.12.2025 | 21,36 | 21,40 | 21,32 | 21,36 | -0,02% | 2.524.780,00 |
| 03.12.2025 | 21,35 | 21,41 | 21,35 | 21,36 | 0,05% | 2.165.995,00 |
| 02.12.2025 | 21,45 | 21,46 | 21,33 | 21,35 | -0,33% | 2.654.905,00 |
| 01.12.2025 | 21,50 | 21,62 | 21,37 | 21,42 | -0,33% | 2.139.649,00 |
| 28.11.2025 | 21,42 | 21,57 | 21,40 | 21,49 | 0,42% | 527.729,00 |
| 26.11.2025 | 22,90 | 23,00 | 21,18 | 21,40 | -6,67% | 8.914.307,00 |
| 25.11.2025 | 22,88 | 23,00 | 22,88 | 22,93 | 0,04% | 722.539,00 |
| 24.11.2025 | 23,04 | 23,18 | 22,84 | 22,92 | -0,48% | 1.087.093,00 |
| 21.11.2025 | 22,76 | 23,08 | 22,72 | 23,03 | 0,35% | 2.720.035,00 |
| 20.11.2025 | 23,17 | 23,28 | 22,91 | 22,95 | -0,67% | 1.486.964,00 |
| 19.11.2025 | 23,04 | 23,15 | 22,99 | 23,11 | 0,72% | 3.129.057,00 |
| 18.11.2025 | 23,07 | 23,24 | 22,92 | 22,94 | -0,35% | 1.309.715,00 |
| 17.11.2025 | 23,25 | 23,36 | 22,86 | 23,02 | -2,29% | 4.023.192,00 |
| 14.11.2025 | 23,27 | 23,57 | 22,79 | 23,56 | 22,52% | 12.794.080,00 |
| 13.11.2025 | 19,06 | 19,25 | 19,03 | 19,23 | 0,42% | 2.096.724,00 |
| 12.11.2025 | 18,84 | 19,18 | 18,76 | 19,15 | 1,70% | 2.260.889,00 |
| 11.11.2025 | 18,77 | 18,87 | 18,71 | 18,83 | 0,70% | 1.015.081,00 |
| 10.11.2025 | 18,75 | 18,81 | 18,68 | 18,70 | 0,05% | 1.991.197,00 |
| 07.11.2025 | 18,76 | 18,79 | 18,68 | 18,69 | -0,11% | 1.357.006,00 |
| 06.11.2025 | 18,94 | 18,98 | 18,71 | 18,71 | -1,37% | 1.934.887,00 |
| 05.11.2025 | 18,90 | 19,00 | 18,88 | 18,97 | 0,37% | 991.209,00 |
| 04.11.2025 | 18,79 | 18,96 | 18,79 | 18,90 | -0,11% | 998.505,00 |
| 03.11.2025 | 18,82 | 19,00 | 18,74 | 18,92 | 0,16% | 1.181.007,00 |
| 31.10.2025 | 18,80 | 19,06 | 18,73 | 18,89 | 0,32% | 3.180.063,00 |
| 30.10.2025 | 18,85 | 18,90 | 18,72 | 18,83 | -0,37% | 2.257.437,00 |
| 29.10.2025 | 18,60 | 18,95 | 18,58 | 18,90 | 1,67% | 3.901.733,00 |
| 28.10.2025 | 18,55 | 18,62 | 18,55 | 18,59 | 0,16% | 3.173.644,00 |
| 27.10.2025 | 18,55 | 18,60 | 18,54 | 18,56 | 0,00% | 1.800.923,00 |
| 24.10.2025 | 18,54 | 18,58 | 18,52 | 18,56 | 0,00% | 3.547.576,00 |
| 23.10.2025 | 18,53 | 18,58 | 18,47 | 18,56 | 0,19% | 15.973.101,00 |
| 22.10.2025 | 18,51 | 18,65 | 18,46 | 18,53 | 3,67% | 41.608.514,00 |
| 21.10.2025 | 15,80 | 18,41 | 15,63 | 17,87 | 13,10% | 6.776.789,00 |
| 20.10.2025 | 15,37 | 15,82 | 15,04 | 15,80 | 4,07% | 950.011,00 |
| 17.10.2025 | 15,11 | 15,22 | 14,80 | 15,18 | 1,21% | - |
| 16.10.2025 | 15,43 | 15,43 | 14,66 | 15,00 | -1,06% | 1.077.525,00 |
| 15.10.2025 | 14,40 | 15,17 | 14,31 | 15,16 | 5,50% | 1.435.254,00 |
| 14.10.2025 | 14,20 | 14,39 | 14,06 | 14,37 | 1,20% | 1.014.488,00 |
| 13.10.2025 | 13,98 | 14,28 | 13,88 | 14,20 | 1,43% | 1.003.082,00 |
| 10.10.2025 | 14,25 | 14,27 | 13,83 | 14,00 | -1,41% | 875.770,00 |
| 09.10.2025 | 14,32 | 14,61 | 14,18 | 14,20 | -0,07% | 1.208.850,00 |
| 08.10.2025 | 14,58 | 14,58 | 14,18 | 14,21 | -1,80% | 1.393.487,00 |
| 07.10.2025 | 14,63 | 14,67 | 14,15 | 14,47 | -0,41% | 2.332.670,00 |
| 06.10.2025 | 15,05 | 15,20 | 14,45 | 14,53 | -3,20% | 1.278.524,00 |
| 03.10.2025 | 15,08 | 15,58 | 14,98 | 15,01 | 0,47% | 1.281.996,00 |
| 02.10.2025 | 14,96 | 15,21 | 14,85 | 14,94 | -0,40% | 1.034.421,00 |
| 01.10.2025 | 15,27 | 15,45 | 14,89 | 15,00 | -1,77% | 1.043.816,00 |
| 30.09.2025 | 15,39 | 15,53 | 15,15 | 15,27 | -0,26% | 990.292,00 |
| 29.09.2025 | 15,53 | 15,66 | 15,01 | 15,31 | -0,20% | 1.455.106,00 |
| 26.09.2025 | 15,56 | 15,56 | 15,16 | 15,34 | 0,07% | 1.015.172,00 |
| 25.09.2025 | 15,52 | 15,62 | 15,25 | 15,33 | -1,67% | 1.046.556,00 |
| 24.09.2025 | 15,82 | 15,89 | 15,56 | 15,59 | -1,39% | 742.156,00 |
| 23.09.2025 | 16,02 | 16,05 | 15,72 | 15,81 | -1,19% | 1.037.932,00 |
| 22.09.2025 | 16,19 | 16,37 | 15,99 | 16,00 | -1,23% | 1.185.312,00 |