8,809$
0,11%
Echtzeit-Aktienkurs Avadel Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Avadel Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 8,81 | 8,94 | 8,74 | 8,81 | 0,00% | 1.037.365,00 |
| 01.07.2025 | 8,81 | 8,91 | 8,52 | 8,81 | -0,34% | 1.289.743,00 |
| 30.06.2025 | 9,28 | 9,56 | 8,75 | 8,84 | -3,91% | 1.974.080,00 |
| 27.06.2025 | 9,30 | 9,38 | 8,96 | 9,20 | -0,97% | 2.693.720,00 |
| 26.06.2025 | 9,44 | 9,70 | 9,26 | 9,29 | -1,59% | 679.979,00 |
| 25.06.2025 | 9,55 | 9,61 | 9,31 | 9,44 | -1,67% | 637.839,00 |
| 24.06.2025 | 9,62 | 9,79 | 9,36 | 9,60 | 0,63% | 798.736,00 |
| 23.06.2025 | 9,17 | 9,57 | 9,07 | 9,54 | 3,92% | 1.517.153,00 |
| 20.06.2025 | 9,35 | 9,48 | 8,96 | 9,18 | -1,50% | 9.039.480,00 |
| 18.06.2025 | 9,30 | 9,44 | 9,14 | 9,32 | -0,53% | 1.266.048,00 |
| 17.06.2025 | 9,52 | 9,76 | 9,28 | 9,37 | -1,37% | 1.705.181,00 |
| 16.06.2025 | 9,35 | 9,52 | 9,10 | 9,50 | -0,73% | 1.490.022,00 |
| 13.06.2025 | 9,21 | 9,59 | 9,17 | 9,57 | 2,46% | 1.459.156,00 |
| 12.06.2025 | 9,85 | 9,92 | 9,28 | 9,34 | -5,56% | 1.524.485,00 |
| 11.06.2025 | 10,28 | 10,35 | 9,83 | 9,89 | -3,32% | 1.161.501,00 |
| 10.06.2025 | 10,11 | 10,50 | 9,93 | 10,23 | 1,59% | 1.335.462,00 |
| 09.06.2025 | 9,98 | 10,29 | 9,80 | 10,07 | 3,60% | 3.073.934,00 |
| 06.06.2025 | 9,51 | 9,86 | 9,50 | 9,72 | 2,97% | 738.676,00 |
| 05.06.2025 | 9,62 | 9,83 | 9,06 | 9,44 | 1,40% | 1.084.600,00 |
| 04.06.2025 | 9,47 | 9,56 | 9,30 | 9,31 | -1,27% | 1.035.524,00 |
| 03.06.2025 | 9,54 | 9,77 | 9,39 | 9,43 | -0,63% | 1.687.087,00 |
| 02.06.2025 | 9,20 | 9,51 | 9,08 | 9,49 | 4,17% | 950.486,00 |
| 30.05.2025 | 9,19 | 9,20 | 9,00 | 9,11 | -1,19% | 1.464.647,00 |
| 29.05.2025 | 9,10 | 9,31 | 9,01 | 9,22 | 1,88% | 1.287.169,00 |
| 28.05.2025 | 9,12 | 9,22 | 9,00 | 9,05 | -0,11% | 910.897,00 |
| 27.05.2025 | 9,23 | 9,25 | 8,97 | 9,06 | -0,77% | 783.732,00 |
| 23.05.2025 | 8,77 | 9,16 | 8,77 | 9,13 | 2,82% | 818.988,00 |
| 22.05.2025 | 9,11 | 9,24 | 8,87 | 8,88 | -2,95% | 986.519,00 |
| 21.05.2025 | 9,30 | 9,46 | 9,05 | 9,15 | -2,35% | 857.389,00 |
| 20.05.2025 | 9,41 | 9,48 | 9,19 | 9,37 | 0,21% | 628.266,00 |
| 19.05.2025 | 9,09 | 9,38 | 9,00 | 9,35 | 3,77% | 649.275,00 |
| 16.05.2025 | 8,81 | 9,02 | 8,69 | 9,01 | 1,58% | 1.067.671,00 |
| 15.05.2025 | 8,61 | 8,90 | 8,51 | 8,87 | 3,99% | 912.428,00 |
| 14.05.2025 | 9,05 | 9,25 | 8,44 | 8,53 | -5,54% | 1.635.770,00 |
| 13.05.2025 | 9,68 | 9,69 | 8,87 | 9,03 | -5,84% | 1.526.455,00 |
| 12.05.2025 | 9,48 | 9,62 | 9,14 | 9,59 | 2,13% | 1.043.048,00 |
| 09.05.2025 | 9,47 | 9,67 | 9,32 | 9,39 | 0,00% | 1.359.666,00 |
| 08.05.2025 | 9,68 | 9,77 | 8,99 | 9,39 | -0,84% | 2.287.557,00 |
| 07.05.2025 | 9,75 | 9,98 | 8,84 | 9,47 | 9,61% | 2.811.798,00 |
| 06.05.2025 | 8,99 | 9,88 | 8,55 | 8,64 | -4,42% | 4.050.643,00 |
| 05.05.2025 | 8,75 | 9,18 | 8,69 | 9,04 | 3,97% | 1.106.425,00 |
| 02.05.2025 | 8,80 | 8,95 | 8,66 | 8,70 | 0,99% | 715.156,00 |
| 01.05.2025 | 8,85 | 8,85 | 8,59 | 8,61 | -3,15% | 722.413,00 |
| 30.04.2025 | 8,55 | 8,96 | 8,51 | 8,89 | 3,25% | 808.178,00 |
| 29.04.2025 | 8,71 | 8,90 | 8,60 | 8,61 | -1,60% | 811.723,00 |
| 28.04.2025 | 8,77 | 8,82 | 8,63 | 8,75 | -0,23% | 1.173.329,00 |
| 25.04.2025 | 8,50 | 8,80 | 8,41 | 8,77 | 1,98% | 826.756,00 |
| 24.04.2025 | 8,32 | 8,70 | 8,19 | 8,60 | 3,49% | 729.663,00 |
| 23.04.2025 | 8,39 | 8,49 | 8,24 | 8,31 | 0,48% | 872.561,00 |
| 22.04.2025 | 8,05 | 8,32 | 7,87 | 8,27 | 3,89% | 748.274,00 |
| 21.04.2025 | 7,96 | 8,24 | 7,80 | 7,96 | -0,87% | 854.044,00 |
| 17.04.2025 | 8,10 | 8,15 | 7,81 | 8,03 | -1,47% | 1.099.753,00 |
| 16.04.2025 | 7,88 | 8,22 | 7,75 | 8,15 | 3,03% | 1.098.210,00 |
| 15.04.2025 | 7,71 | 8,12 | 7,60 | 7,91 | 2,33% | 793.178,00 |
| 14.04.2025 | 7,70 | 7,84 | 7,53 | 7,73 | 0,65% | 1.009.695,00 |
| 11.04.2025 | 7,11 | 7,70 | 7,00 | 7,68 | 7,56% | 1.167.724,00 |
| 10.04.2025 | 7,12 | 7,30 | 6,80 | 7,14 | -1,65% | 1.150.286,00 |
| 09.04.2025 | 6,44 | 7,30 | 6,38 | 7,26 | 10,17% | 1.924.817,00 |
| 08.04.2025 | 6,83 | 7,10 | 6,42 | 6,59 | -1,35% | 3.191.625,00 |
| 07.04.2025 | 6,51 | 6,99 | 6,40 | 6,68 | -1,76% | 1.169.668,00 |
| 04.04.2025 | 7,00 | 7,07 | 6,60 | 6,80 | -5,56% | 1.169.986,00 |
| 03.04.2025 | 7,29 | 7,40 | 7,07 | 7,20 | -3,49% | 1.073.640,00 |
| 02.04.2025 | 7,42 | 7,59 | 7,31 | 7,46 | -0,67% | 972.316,00 |
| 01.04.2025 | 7,73 | 7,75 | 7,43 | 7,51 | -4,21% | 880.139,00 |
| 31.03.2025 | 7,99 | 8,05 | 7,76 | 7,84 | -2,12% | 689.912,00 |
| 28.03.2025 | 8,19 | 8,31 | 7,89 | 8,01 | -1,35% | 677.420,00 |
| 27.03.2025 | 8,16 | 8,29 | 8,00 | 8,12 | -0,61% | 492.221,00 |
| 26.03.2025 | 8,20 | 8,30 | 7,98 | 8,17 | -0,37% | 922.617,00 |
| 25.03.2025 | 8,49 | 8,64 | 8,17 | 8,20 | -3,87% | 629.815,00 |
| 24.03.2025 | 8,68 | 8,68 | 8,42 | 8,53 | -0,47% | 658.405,00 |
| 21.03.2025 | 8,58 | 8,67 | 8,43 | 8,57 | -1,15% | 910.639,00 |
| 20.03.2025 | 8,69 | 8,80 | 8,60 | 8,67 | -1,14% | 709.467,00 |
| 19.03.2025 | 8,67 | 8,80 | 8,50 | 8,77 | 1,62% | 783.572,00 |
| 18.03.2025 | 8,78 | 8,88 | 8,60 | 8,63 | -2,38% | 694.163,00 |
| 17.03.2025 | 8,39 | 8,93 | 8,24 | 8,84 | 6,12% | 833.000,00 |
| 14.03.2025 | 8,38 | 8,49 | 8,29 | 8,33 | -0,72% | 712.614,00 |
| 13.03.2025 | 7,95 | 8,42 | 7,91 | 8,39 | 5,40% | 809.922,00 |
| 12.03.2025 | 8,03 | 8,06 | 7,80 | 7,96 | -0,50% | 857.375,00 |
| 11.03.2025 | 7,64 | 8,01 | 7,54 | 8,00 | 5,12% | 1.418.471,00 |
| 10.03.2025 | 7,80 | 7,99 | 7,46 | 7,61 | -3,79% | 1.250.424,00 |
| 07.03.2025 | 7,85 | 7,94 | 7,74 | 7,91 | 0,38% | 731.675,00 |
| 06.03.2025 | 7,95 | 7,97 | 7,72 | 7,88 | 0,25% | 793.461,00 |
| 05.03.2025 | 7,67 | 7,90 | 7,58 | 7,86 | 2,88% | 1.000.837,00 |
| 04.03.2025 | 7,71 | 7,86 | 7,58 | 7,64 | 1,19% | 1.373.417,00 |
| 03.03.2025 | 7,90 | 8,29 | 7,53 | 7,55 | -4,55% | 1.625.108,00 |
| 28.02.2025 | 7,57 | 7,93 | 7,45 | 7,91 | 2,99% | 2.766.870,00 |
| 27.02.2025 | 7,93 | 8,03 | 7,62 | 7,68 | -3,64% | 1.238.028,00 |
| 26.02.2025 | 8,11 | 8,27 | 7,66 | 7,97 | -1,60% | 2.605.870,00 |
| 25.02.2025 | 8,25 | 8,39 | 7,97 | 8,10 | -1,76% | 1.766.016,00 |
| 24.02.2025 | 8,42 | 8,42 | 8,13 | 8,25 | -1,96% | 1.674.748,00 |
| 21.02.2025 | 8,56 | 8,81 | 8,36 | 8,41 | -0,71% | 1.506.907,00 |
| 20.02.2025 | 8,39 | 8,53 | 8,27 | 8,47 | 0,71% | 1.031.961,00 |
| 19.02.2025 | 8,52 | 8,61 | 8,41 | 8,41 | -1,52% | 737.716,00 |
| 18.02.2025 | 8,58 | 8,65 | 8,44 | 8,54 | -0,81% | 1.510.708,00 |
| 14.02.2025 | 8,99 | 9,08 | 8,60 | 8,61 | -4,23% | 914.536,00 |
| 13.02.2025 | 8,94 | 9,10 | 8,81 | 8,99 | 0,90% | 903.304,00 |
| 12.02.2025 | 8,91 | 9,34 | 8,80 | 8,91 | -1,00% | 1.451.758,00 |
| 11.02.2025 | 9,00 | 9,19 | 8,71 | 9,00 | -0,99% | 1.768.886,00 |
| 10.02.2025 | 8,00 | 9,16 | 8,00 | 9,09 | 12,08% | 2.845.733,00 |
| 07.02.2025 | 7,98 | 8,20 | 7,88 | 8,11 | 1,37% | 1.474.011,00 |