18,300€
3,98%
Echtzeit-Aktienkurs Avadel Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Avadel Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,00% | - |
| 05.12.2025 | 18,10 | 18,10 | 17,90 | 17,90 | 0,00% | - |
| 04.12.2025 | 18,10 | 18,10 | 17,90 | 17,90 | 0,00% | - |
| 03.12.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -2,98% | - |
| 02.12.2025 | 18,45 | 19,05 | 18,40 | 18,45 | -0,27% | - |
| 01.12.2025 | 18,50 | 18,95 | 18,35 | 18,50 | 0,27% | - |
| 28.11.2025 | 18,50 | 18,80 | 18,45 | 18,45 | -6,82% | - |
| 26.11.2025 | 19,80 | 19,80 | 19,75 | 19,80 | -0,25% | - |
| 25.11.2025 | 19,95 | 20,20 | 19,75 | 19,85 | -1,98% | - |
| 24.11.2025 | 20,00 | 20,25 | 20,00 | 20,25 | 1,50% | - |
| 21.11.2025 | 19,70 | 20,05 | 19,65 | 19,95 | -0,99% | - |
| 19.11.2025 | 19,75 | 22,00 | 19,70 | 20,15 | -1,23% | - |
| 17.11.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 24,39% | - |
| 14.11.2025 | 16,30 | 16,40 | 16,30 | 16,40 | 1,86% | - |
| 13.11.2025 | 16,20 | 16,20 | 16,10 | 16,10 | 0,63% | - |
| 12.11.2025 | 16,10 | 16,10 | 16,00 | 16,00 | 0,63% | - |
| 11.11.2025 | 16,00 | 16,00 | 15,90 | 15,90 | 0,00% | - |
| 10.11.2025 | 15,90 | 16,00 | 15,90 | 15,90 | 0,00% | - |
| 07.11.2025 | 16,10 | 16,10 | 15,90 | 15,90 | -1,24% | - |
| 06.11.2025 | 16,30 | 16,30 | 16,10 | 16,10 | 0,00% | - |
| 05.11.2025 | 16,30 | 16,30 | 16,10 | 16,10 | 0,00% | - |
| 04.11.2025 | 16,20 | 16,20 | 16,10 | 16,10 | 0,63% | - |
| 03.11.2025 | 16,20 | 16,30 | 16,00 | 16,00 | -1,84% | - |
| 31.10.2025 | 16,10 | 16,30 | 15,90 | 16,30 | 0,62% | - |
| 30.10.2025 | 16,10 | 16,20 | 15,80 | 16,20 | 1,89% | - |
| 29.10.2025 | 15,80 | 15,90 | 15,70 | 15,90 | 0,63% | - |
| 28.10.2025 | 15,70 | 15,80 | 15,60 | 15,80 | 0,00% | - |
| 27.10.2025 | 15,80 | 15,80 | 15,70 | 15,80 | 0,64% | - |
| 24.10.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,57% | 200,00 |
| 22.10.2025 | 15,35 | 16,35 | 15,35 | 15,95 | 19,92% | - |
| 21.10.2025 | 13,40 | 13,40 | 13,30 | 13,30 | 3,91% | - |
| 20.10.2025 | 13,00 | 13,00 | 12,80 | 12,80 | 2,40% | - |
| 17.10.2025 | 12,70 | 12,70 | 12,50 | 12,50 | -3,10% | - |
| 16.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 6,61% | - |
| 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% | - |