21,670$
0,18%
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 | 0,42% | 1.077.043,00 |
| 05.02.2026 | 21,57 | 21,69 | 21,57 | 21,60 | 0,14% | 1.752.362,00 |
| 04.02.2026 | 21,60 | 21,62 | 21,57 | 21,57 | -0,05% | 1.183.501,00 |
| 03.02.2026 | 21,56 | 21,62 | 21,55 | 21,58 | 0,09% | 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 | -0,05% | 797.380,00 |
| 29.01.2026 | 21,55 | 21,58 | 21,54 | 21,56 | 0,09% | 718.417,00 |
| 28.01.2026 | 21,59 | 21,59 | 21,54 | 21,54 | -0,09% | 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 | 0,05% | 989.394,00 |
| 20.01.2026 | 21,49 | 21,52 | 21,49 | 21,50 | 0,09% | 1.055.973,00 |
| 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 | -0,09% | 3.744.214,00 |
| 14.01.2026 | 21,48 | 21,60 | 21,48 | 21,50 | 0,09% | 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 | 0,00% | 873.140,00 |
| 06.01.2026 | 21,48 | 21,52 | 21,46 | 21,50 | 0,00% | 1.302.807,00 |
| 05.01.2026 | 21,49 | 21,52 | 21,46 | 21,50 | -0,09% | 1.027.631,00 |