12,700€
4,96%
Echtzeit-Aktienkurs Avadel Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Avadel Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 13,05 | 13,30 | 12,85 | 12,95 | 7,02% | - |
| 15.10.2025 | 12,30 | 12,30 | 12,10 | 12,10 | 0,83% | - |
| 14.10.2025 | 12,20 | 12,20 | 12,00 | 12,00 | 1,69% | - |
| 13.10.2025 | 12,00 | 12,00 | 11,80 | 11,80 | -2,48% | - |
| 10.10.2025 | 12,10 | 12,20 | 12,10 | 12,10 | 0,83% | - |
| 09.10.2025 | 12,10 | 12,10 | 12,00 | 12,00 | -2,44% | - |
| 08.10.2025 | 12,30 | 12,40 | 12,30 | 12,30 | 1,65% | - |
| 07.10.2025 | 12,30 | 12,30 | 12,10 | 12,10 | -4,72% | - |
| 06.10.2025 | 12,70 | 12,80 | 12,70 | 12,70 | 1,60% | - |
| 03.10.2025 | 12,60 | 12,60 | 12,50 | 12,50 | 0,00% | - |
| 02.10.2025 | 12,60 | 12,60 | 12,50 | 12,50 | -0,79% | - |
| 01.10.2025 | 12,90 | 12,90 | 12,60 | 12,60 | -1,56% | - |
| 30.09.2025 | 12,90 | 12,90 | 12,80 | 12,80 | -0,78% | - |
| 29.09.2025 | 13,00 | 13,00 | 12,90 | 12,90 | 0,78% | - |
| 26.09.2025 | 13,00 | 13,00 | 12,80 | 12,80 | -1,54% | - |
| 25.09.2025 | 13,20 | 13,20 | 13,00 | 13,00 | -1,52% | - |
| 24.09.2025 | 13,30 | 13,30 | 13,20 | 13,20 | 0,00% | - |
| 23.09.2025 | 13,40 | 13,40 | 13,20 | 13,20 | -0,75% | - |
| 22.09.2025 | 13,60 | 13,60 | 13,30 | 13,30 | -1,48% | - |
| 19.09.2025 | 13,60 | 13,60 | 13,50 | 13,50 | 4,65% | - |
| 18.09.2025 | 13,10 | 13,20 | 12,90 | 12,90 | 1,57% | - |
| 17.09.2025 | 12,90 | 12,90 | 12,70 | 12,70 | 1,60% | - |
| 16.09.2025 | 12,70 | 12,70 | 12,50 | 12,50 | -3,10% | - |
| 15.09.2025 | 13,00 | 13,00 | 12,90 | 12,90 | -2,27% | - |
| 12.09.2025 | 13,40 | 13,40 | 13,20 | 13,20 | 0,00% | - |
| 11.09.2025 | 13,55 | 13,60 | 13,05 | 13,20 | 1,54% | - |
| 10.09.2025 | 13,20 | 13,20 | 13,00 | 13,00 | -4,06% | - |
| 08.09.2025 | 13,45 | 13,65 | 13,20 | 13,55 | 5,86% | - |
| 05.09.2025 | 12,70 | 12,80 | 12,70 | 12,80 | 3,23% | - |
| 04.09.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 03.09.2025 | 12,70 | 12,70 | 12,40 | 12,40 | -0,80% | - |
| 02.09.2025 | 12,50 | 12,60 | 12,50 | 12,50 | 0,00% | - |
| 01.09.2025 | 12,40 | 12,50 | 12,40 | 12,50 | 2,46% | - |
| 29.08.2025 | 12,40 | 12,40 | 12,20 | 12,20 | -1,61% | - |
| 28.08.2025 | 12,70 | 12,70 | 12,40 | 12,40 | -1,59% | - |
| 27.08.2025 | 12,70 | 12,70 | 12,60 | 12,60 | 0,00% | - |
| 26.08.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 25.08.2025 | 12,80 | 12,90 | 12,80 | 12,80 | 1,59% | - |
| 22.08.2025 | 12,60 | 12,80 | 12,60 | 12,60 | 3,28% | - |
| 21.08.2025 | 12,10 | 12,20 | 12,10 | 12,20 | 6,09% | - |
| 20.08.2025 | 11,60 | 11,60 | 11,50 | 11,50 | 1,77% | - |
| 19.08.2025 | 11,40 | 11,40 | 11,30 | 11,30 | -1,74% | - |
| 18.08.2025 | 11,60 | 11,60 | 11,50 | 11,50 | 1,77% | - |
| 15.08.2025 | 11,50 | 11,50 | 11,30 | 11,30 | -0,88% | - |
| 14.08.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 7,55% | - |
| 13.08.2025 | 11,30 | 11,30 | 10,60 | 10,60 | -0,93% | - |
| 12.08.2025 | 10,90 | 10,90 | 10,70 | 10,70 | 0,00% | - |
| 11.08.2025 | 10,80 | 10,80 | 10,70 | 10,70 | -0,93% | - |
| 08.08.2025 | 10,90 | 10,90 | 10,80 | 10,80 | -8,47% | - |
| 07.08.2025 | 9,45 | 11,80 | 9,45 | 11,80 | 25,53% | - |
| 06.08.2025 | 9,55 | 9,55 | 9,40 | 9,40 | -1,05% | - |
| 05.08.2025 | 9,65 | 9,65 | 9,50 | 9,50 | 0,53% | - |
| 04.08.2025 | 9,50 | 9,50 | 9,45 | 9,45 | 6,78% | - |
| 01.08.2025 | 9,05 | 9,05 | 8,85 | 8,85 | -3,28% | - |
| 31.07.2025 | 9,30 | 9,30 | 9,15 | 9,15 | 1,67% | - |
| 30.07.2025 | 9,10 | 9,10 | 9,00 | 9,00 | -1,64% | - |
| 29.07.2025 | 9,30 | 9,30 | 9,15 | 9,15 | -0,54% | - |
| 28.07.2025 | 9,35 | 9,40 | 9,20 | 9,20 | -1,60% | - |
| 25.07.2025 | 9,50 | 9,50 | 9,35 | 9,35 | 2,75% | - |
| 24.07.2025 | 9,30 | 9,30 | 9,10 | 9,10 | -3,70% | - |
| 23.07.2025 | 9,50 | 9,50 | 9,45 | 9,45 | 3,85% | - |
| 22.07.2025 | 9,30 | 9,30 | 9,10 | 9,10 | 0,00% | - |
| 21.07.2025 | 9,25 | 9,25 | 9,10 | 9,10 | -1,62% | - |
| 18.07.2025 | 9,25 | 9,25 | 9,25 | 9,25 | 3,35% | - |
| 17.07.2025 | 9,10 | 9,10 | 8,95 | 8,95 | 2,29% | - |
| 16.07.2025 | 8,80 | 8,85 | 8,75 | 8,75 | 4,17% | - |
| 15.07.2025 | 8,50 | 8,50 | 8,40 | 8,40 | 5,00% | - |
| 14.07.2025 | 8,10 | 8,10 | 8,00 | 8,00 | -1,23% | - |
| 11.07.2025 | 8,25 | 8,25 | 8,10 | 8,10 | 1,89% | - |
| 10.07.2025 | 8,05 | 8,05 | 7,95 | 7,95 | 5,30% | - |
| 09.07.2025 | 7,65 | 7,65 | 7,55 | 7,55 | 2,03% | - |
| 08.07.2025 | 7,50 | 7,50 | 7,40 | 7,40 | -1,33% | - |
| 07.07.2025 | 7,50 | 7,70 | 7,50 | 7,50 | 0,67% | 86,00 |
| 04.07.2025 | 7,50 | 7,50 | 7,45 | 7,45 | 0,68% | - |
| 03.07.2025 | 7,40 | 7,40 | 7,40 | 7,40 | 1,37% | - |
| 02.07.2025 | 7,45 | 7,45 | 7,30 | 7,30 | -0,68% | - |
| 01.07.2025 | 7,45 | 7,45 | 7,35 | 7,35 | -6,96% | - |
| 30.06.2025 | 8,05 | 8,05 | 7,90 | 7,90 | 1,28% | - |
| 27.06.2025 | 7,90 | 7,90 | 7,80 | 7,80 | -1,27% | - |
| 26.06.2025 | 8,05 | 8,05 | 7,90 | 7,90 | -2,47% | - |
| 25.06.2025 | 8,15 | 8,20 | 8,10 | 8,10 | -0,61% | - |
| 24.06.2025 | 8,25 | 8,25 | 8,15 | 8,15 | 4,49% | - |
| 23.06.2025 | 7,90 | 7,95 | 7,80 | 7,80 | -1,89% | - |
| 20.06.2025 | 8,00 | 8,10 | 7,95 | 7,95 | -0,62% | - |
| 19.06.2025 | 8,05 | 8,05 | 8,00 | 8,00 | 0,00% | - |
| 18.06.2025 | 8,10 | 8,10 | 8,00 | 8,00 | 0,00% | - |
| 17.06.2025 | 8,10 | 8,10 | 8,00 | 8,00 | 1,27% | - |
| 16.06.2025 | 8,25 | 8,25 | 7,90 | 7,90 | 1,28% | - |
| 13.06.2025 | 7,90 | 7,95 | 7,80 | 7,80 | -5,45% | - |
| 12.06.2025 | 8,45 | 8,50 | 8,25 | 8,25 | -5,17% | - |
| 11.06.2025 | 8,85 | 8,85 | 8,70 | 8,70 | -1,14% | - |
| 10.06.2025 | 8,70 | 8,80 | 8,70 | 8,80 | 4,76% | - |
| 09.06.2025 | 8,40 | 8,40 | 8,40 | 8,40 | 2,44% | - |
| 06.06.2025 | 8,20 | 8,20 | 8,20 | 8,20 | -0,61% | - |
| 05.06.2025 | 8,10 | 8,25 | 8,10 | 8,25 | 2,48% | - |
| 04.06.2025 | 8,25 | 8,25 | 8,05 | 8,05 | -3,01% | - |
| 03.06.2025 | 8,25 | 8,30 | 8,20 | 8,30 | 6,41% | - |
| 02.06.2025 | 7,85 | 7,90 | 7,80 | 7,80 | -1,89% | - |
| 30.05.2025 | 8,10 | 8,10 | 7,95 | 7,95 | 1,92% | - |
| 29.05.2025 | 8,10 | 8,10 | 7,80 | 7,80 | -1,89% | - |