18,700$
-0,21%
Echtzeit-Aktienkurs Avadel Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Avadel Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 18,74 | 18,79 | 18,69 | 18,70 | -0,05% | 142.650,00 |
| 06.11.2025 | 18,94 | 18,98 | 18,71 | 18,71 | -1,32% | 1.934.887,00 |
| 05.11.2025 | 18,90 | 19,00 | 18,88 | 18,96 | 0,32% | 991.209,00 |
| 04.11.2025 | 18,79 | 18,96 | 18,79 | 18,90 | -0,11% | 998.505,00 |
| 03.11.2025 | 18,82 | 19,00 | 18,74 | 18,92 | 0,16% | 1.181.007,00 |
| 31.10.2025 | 18,80 | 19,06 | 18,73 | 18,89 | 0,32% | 3.180.063,00 |
| 30.10.2025 | 18,85 | 18,90 | 18,72 | 18,83 | -0,37% | 2.257.437,00 |
| 29.10.2025 | 18,60 | 18,95 | 18,58 | 18,90 | 1,67% | 3.901.733,00 |
| 28.10.2025 | 18,55 | 18,62 | 18,55 | 18,59 | 0,16% | 3.173.644,00 |
| 27.10.2025 | 18,55 | 18,60 | 18,54 | 18,56 | 0,00% | 1.800.923,00 |
| 24.10.2025 | 18,54 | 18,58 | 18,52 | 18,56 | 0,00% | 3.547.576,00 |
| 23.10.2025 | 18,53 | 18,58 | 18,47 | 18,56 | 0,19% | 15.973.101,00 |
| 22.10.2025 | 18,51 | 18,65 | 18,46 | 18,53 | 3,67% | 41.608.514,00 |
| 21.10.2025 | 15,80 | 18,41 | 15,63 | 17,87 | 13,10% | 6.776.789,00 |
| 20.10.2025 | 15,37 | 15,82 | 15,04 | 15,80 | 3,81% | 950.011,00 |
| 17.10.2025 | 14,90 | 15,25 | 14,80 | 15,22 | 1,47% | 1.040.329,00 |
| 16.10.2025 | 15,43 | 15,43 | 14,66 | 15,00 | -1,06% | 1.077.568,00 |
| 15.10.2025 | 14,40 | 15,17 | 14,31 | 15,16 | 5,50% | 1.435.254,00 |
| 14.10.2025 | 14,20 | 14,39 | 14,06 | 14,37 | 1,20% | 1.014.488,00 |
| 13.10.2025 | 13,98 | 14,28 | 13,88 | 14,20 | 1,43% | 1.003.082,00 |
| 10.10.2025 | 14,25 | 14,27 | 13,83 | 14,00 | -1,41% | 875.770,00 |
| 09.10.2025 | 14,32 | 14,61 | 14,18 | 14,20 | -0,07% | 1.208.850,00 |
| 08.10.2025 | 14,58 | 14,58 | 14,18 | 14,21 | -1,80% | 1.393.487,00 |
| 07.10.2025 | 14,63 | 14,67 | 14,15 | 14,47 | -0,41% | 2.332.670,00 |
| 06.10.2025 | 15,05 | 15,20 | 14,45 | 14,53 | -3,23% | 1.278.524,00 |
| 03.10.2025 | 15,08 | 15,58 | 15,02 | 15,02 | 0,50% | 177.201,00 |
| 02.10.2025 | 14,96 | 15,21 | 14,85 | 14,94 | -0,40% | 1.034.421,00 |
| 01.10.2025 | 15,27 | 15,45 | 14,89 | 15,00 | -1,77% | 1.043.816,00 |
| 30.09.2025 | 15,39 | 15,53 | 15,15 | 15,27 | -0,26% | 990.292,00 |
| 29.09.2025 | 15,53 | 15,66 | 15,01 | 15,31 | -0,20% | 1.455.106,00 |
| 26.09.2025 | 15,56 | 15,56 | 15,16 | 15,34 | 0,07% | 1.015.172,00 |
| 25.09.2025 | 15,52 | 15,62 | 15,25 | 15,33 | -1,67% | 1.046.556,00 |
| 24.09.2025 | 15,82 | 15,89 | 15,56 | 15,59 | -1,39% | 742.156,00 |
| 23.09.2025 | 16,02 | 16,05 | 15,72 | 15,81 | -1,19% | 1.037.932,00 |
| 22.09.2025 | 16,19 | 16,37 | 15,99 | 16,00 | -1,23% | 1.185.312,00 |
| 19.09.2025 | 16,19 | 16,30 | 15,84 | 16,20 | -0,18% | 2.344.875,00 |
| 18.09.2025 | 15,78 | 16,28 | 15,62 | 16,23 | 3,64% | 1.545.373,00 |
| 17.09.2025 | 15,66 | 15,99 | 15,42 | 15,66 | 1,62% | 1.574.878,00 |
| 16.09.2025 | 15,16 | 15,55 | 15,13 | 15,41 | 1,45% | 1.035.027,00 |
| 15.09.2025 | 15,33 | 15,52 | 14,78 | 15,19 | -1,36% | 1.416.425,00 |
| 12.09.2025 | 15,75 | 15,81 | 15,37 | 15,40 | -2,90% | 1.463.917,00 |
| 11.09.2025 | 15,88 | 16,00 | 15,34 | 15,86 | 0,32% | 1.490.337,00 |
| 10.09.2025 | 15,53 | 16,04 | 15,45 | 15,81 | 1,41% | 1.629.696,00 |
| 09.09.2025 | 15,39 | 15,60 | 15,00 | 15,59 | 1,37% | 1.367.911,00 |
| 08.09.2025 | 15,87 | 15,93 | 15,30 | 15,38 | -2,41% | 2.505.463,00 |
| 05.09.2025 | 15,40 | 15,78 | 15,12 | 15,76 | 5,14% | 2.024.707,00 |
| 04.09.2025 | 14,72 | 15,13 | 14,54 | 14,99 | 2,25% | 1.750.660,00 |
| 03.09.2025 | 14,52 | 14,76 | 14,21 | 14,66 | -2,14% | 2.288.985,00 |
| 02.09.2025 | 14,82 | 15,41 | 14,81 | 14,98 | 1,49% | 1.347.121,00 |
| 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 |