14,755$
0,92%
Echtzeit-Aktienkurs Avadel Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Avadel Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 14,76 | 14,77 | 14,36 | 14,76 | 0,96% | 1.646.230,00 |
| 28.08.2025 | 14,89 | 14,99 | 14,52 | 14,62 | -1,68% | 1.034.806,00 |
| 27.08.2025 | 14,85 | 14,93 | 14,53 | 14,87 | 0,13% | 1.064.279,00 |
| 26.08.2025 | 14,89 | 14,97 | 14,66 | 14,85 | 0,27% | 1.325.594,00 |
| 25.08.2025 | 15,27 | 15,53 | 14,75 | 14,81 | -2,82% | 1.369.749,00 |
| 22.08.2025 | 14,90 | 15,59 | 14,85 | 15,24 | 2,83% | 1.554.906,00 |
| 21.08.2025 | 14,64 | 14,91 | 14,33 | 14,82 | 4,00% | 1.614.159,00 |
| 20.08.2025 | 13,57 | 14,33 | 13,57 | 14,25 | 4,01% | 1.095.123,00 |
| 19.08.2025 | 13,50 | 13,71 | 13,44 | 13,70 | 1,63% | 720.478,00 |
| 18.08.2025 | 13,83 | 13,91 | 13,40 | 13,48 | -1,53% | 888.926,00 |
| 15.08.2025 | 13,54 | 13,83 | 13,38 | 13,69 | 1,41% | 1.067.073,00 |
| 14.08.2025 | 13,69 | 13,85 | 13,38 | 13,50 | -1,96% | 1.044.752,00 |
| 13.08.2025 | 13,40 | 13,94 | 13,29 | 13,77 | 2,76% | 1.552.834,00 |
| 12.08.2025 | 12,88 | 13,63 | 12,86 | 13,40 | 4,77% | 1.381.896,00 |
| 11.08.2025 | 12,75 | 13,06 | 12,48 | 12,79 | 0,31% | 1.225.584,00 |
| 08.08.2025 | 12,71 | 13,02 | 12,40 | 12,75 | 0,08% | 1.540.107,00 |
| 07.08.2025 | 14,00 | 14,23 | 11,63 | 12,74 | 14,77% | 3.983.687,00 |
| 06.08.2025 | 11,06 | 11,17 | 10,79 | 11,10 | -0,45% | 1.611.449,00 |
| 05.08.2025 | 11,29 | 11,31 | 11,06 | 11,15 | -0,98% | 858.499,00 |
| 04.08.2025 | 11,10 | 11,31 | 10,95 | 11,26 | 1,62% | 706.973,00 |
| 01.08.2025 | 10,53 | 11,12 | 10,42 | 11,08 | 5,42% | 993.419,00 |
| 31.07.2025 | 10,65 | 10,80 | 10,48 | 10,51 | -1,78% | 708.895,00 |
| 30.07.2025 | 10,74 | 11,03 | 10,57 | 10,70 | 0,66% | 756.775,00 |
| 29.07.2025 | 10,89 | 10,95 | 10,53 | 10,63 | -1,85% | 560.633,00 |
| 28.07.2025 | 10,99 | 11,10 | 10,60 | 10,83 | -1,81% | 787.406,00 |
| 25.07.2025 | 11,24 | 11,24 | 10,90 | 11,03 | -1,96% | 760.979,00 |
| 24.07.2025 | 10,96 | 11,37 | 10,94 | 11,25 | 1,63% | 779.902,00 |
| 23.07.2025 | 11,37 | 11,45 | 11,00 | 11,07 | -1,42% | 1.085.624,00 |
| 22.07.2025 | 10,98 | 11,25 | 10,82 | 11,23 | 2,28% | 1.052.543,00 |
| 21.07.2025 | 10,87 | 11,48 | 10,86 | 10,98 | 1,39% | 1.646.670,00 |
| 18.07.2025 | 11,01 | 11,09 | 10,70 | 10,83 | -0,09% | 1.242.267,00 |
| 17.07.2025 | 10,62 | 11,03 | 10,50 | 10,84 | 1,78% | 1.561.500,00 |
| 16.07.2025 | 10,38 | 10,67 | 10,32 | 10,65 | 2,60% | 1.644.580,00 |
| 15.07.2025 | 10,09 | 10,39 | 9,98 | 10,38 | 3,39% | 977.593,00 |
| 14.07.2025 | 9,61 | 10,06 | 9,54 | 10,04 | 4,47% | 749.324,00 |
| 11.07.2025 | 9,77 | 9,82 | 9,48 | 9,61 | -1,64% | 760.168,00 |
| 10.07.2025 | 9,52 | 9,79 | 9,43 | 9,77 | 2,30% | 754.425,00 |
| 09.07.2025 | 9,16 | 9,79 | 9,06 | 9,55 | 5,64% | 1.441.096,00 |
| 08.07.2025 | 8,88 | 9,05 | 8,83 | 9,04 | 1,69% | 1.597.484,00 |
| 07.07.2025 | 8,90 | 9,00 | 8,75 | 8,89 | -0,45% | 853.040,00 |
| 03.07.2025 | 8,89 | 8,95 | 8,78 | 8,93 | 1,36% | 361.574,00 |
| 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 | -0,45% | 1.289.743,00 |
| 30.06.2025 | 9,28 | 9,56 | 8,75 | 8,85 | -3,80% | 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% | 680.028,00 |
| 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 | 1,35% | 1.067.671,00 |
| 15.05.2025 | 8,61 | 8,90 | 8,51 | 8,89 | 4,22% | 912.428,00 |
| 14.05.2025 | 9,05 | 9,25 | 8,44 | 8,53 | -5,54% | 1.635.649,00 |
| 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 | 7,71% | 1.167.724,00 |
| 10.04.2025 | 7,12 | 7,31 | 6,80 | 7,13 | -1,79% | 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 | -1,49% | 3.191.625,00 |