18,000€
-1,37%
Echtzeit-Aktienkurs Avadel Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Avadel Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 18,30 | 18,30 | 17,80 | 18,00 | -1,37% | - |
| 11.02.2026 | 18,20 | 18,30 | 18,15 | 18,25 | -0,54% | - |
| 09.02.2026 | 18,30 | 18,35 | 18,30 | 18,35 | 0,55% | - |
| 05.02.2026 | 18,30 | 18,30 | 18,25 | 18,25 | 0,00% | - |
| 04.02.2026 | 18,30 | 18,40 | 18,25 | 18,25 | -0,27% | - |
| 02.02.2026 | 18,20 | 18,40 | 18,05 | 18,30 | 0,83% | - |
| 29.01.2026 | 17,95 | 18,15 | 17,95 | 18,15 | 0,28% | - |
| 28.01.2026 | 18,00 | 18,15 | 17,90 | 18,10 | -0,28% | - |
| 26.01.2026 | 18,10 | 18,30 | 18,10 | 18,15 | -1,36% | 6,00 |
| 22.01.2026 | 18,40 | 18,45 | 18,35 | 18,40 | 0,00% | - |
| 21.01.2026 | 18,35 | 18,40 | 18,30 | 18,40 | 1,38% | - |
| 20.01.2026 | 18,25 | 18,25 | 18,05 | 18,15 | -2,42% | - |
| 15.01.2026 | 18,45 | 18,75 | 18,45 | 18,60 | 0,81% | - |
| 14.01.2026 | 18,40 | 18,55 | 18,40 | 18,45 | -0,27% | - |
| 13.01.2026 | 18,45 | 18,60 | 18,40 | 18,50 | 0,00% | - |
| 09.01.2026 | 18,45 | 18,60 | 18,35 | 18,50 | 0,54% | - |
| 08.01.2026 | 18,35 | 18,55 | 18,35 | 18,40 | -0,27% | - |
| 07.01.2026 | 18,40 | 18,55 | 18,40 | 18,45 | 0,00% | - |
| 06.01.2026 | 18,30 | 18,50 | 18,30 | 18,45 | 0,27% | - |
| 05.01.2026 | 18,45 | 18,50 | 18,40 | 18,40 | -0,27% | - |
| 02.01.2026 | 18,35 | 18,45 | 18,35 | 18,45 | 0,00% | - |
| 23.12.2025 | 18,30 | 18,55 | 18,20 | 18,45 | 0,82% | - |
| 22.12.2025 | 18,35 | 18,35 | 18,15 | 18,30 | 0,83% | - |
| 16.12.2025 | 18,20 | 18,25 | 18,15 | 18,15 | -1,09% | - |
| 10.12.2025 | 18,35 | 18,50 | 18,25 | 18,35 | -0,27% | 15,00 |
| 08.12.2025 | 18,30 | 18,50 | 18,30 | 18,40 | 0,82% | - |
| 04.12.2025 | 18,35 | 18,40 | 18,25 | 18,25 | -0,27% | - |
| 03.12.2025 | 18,35 | 18,40 | 18,25 | 18,30 | -0,27% | - |
| 02.12.2025 | 18,45 | 18,75 | 18,35 | 18,35 | -0,54% | - |
| 01.12.2025 | 18,50 | 18,80 | 18,35 | 18,45 | -0,54% | 6,00 |
| 28.11.2025 | 18,50 | 18,75 | 18,45 | 18,55 | 0,54% | - |
| 26.11.2025 | 19,80 | 20,05 | 18,35 | 18,45 | -6,82% | 50,00 |
| 25.11.2025 | 19,85 | 19,85 | 19,80 | 19,80 | -1,25% | - |
| 24.11.2025 | 20,00 | 20,20 | 19,95 | 20,05 | 0,75% | - |
| 21.11.2025 | 19,75 | 20,00 | 19,65 | 19,90 | -1,00% | - |
| 20.11.2025 | 20,15 | 20,20 | 19,95 | 20,10 | 1,77% | - |
| 19.11.2025 | 19,75 | 19,80 | 19,75 | 19,75 | -1,00% | - |
| 18.11.2025 | 19,80 | 20,10 | 19,70 | 19,95 | 0,00% | - |
| 17.11.2025 | 20,20 | 20,40 | 19,80 | 19,95 | 1,27% | 53,00 |
| 14.11.2025 | 16,40 | 19,70 | 16,20 | 19,70 | 19,76% | - |
| 13.11.2025 | 16,45 | 16,55 | 16,25 | 16,45 | 0,61% | - |
| 12.11.2025 | 16,30 | 16,45 | 16,20 | 16,35 | 0,93% | - |
| 11.11.2025 | 16,20 | 16,20 | 16,15 | 16,20 | 0,00% | - |
| 10.11.2025 | 16,10 | 16,35 | 15,95 | 16,20 | -0,61% | - |
| 07.11.2025 | 16,25 | 16,30 | 16,10 | 16,30 | -0,91% | - |
| 06.11.2025 | 16,50 | 16,50 | 16,35 | 16,45 | -0,30% | - |
| 05.11.2025 | 16,50 | 16,55 | 16,30 | 16,50 | 0,61% | - |
| 04.11.2025 | 16,30 | 16,40 | 16,20 | 16,40 | 0,61% | - |
| 03.11.2025 | 16,40 | 16,40 | 16,20 | 16,30 | -0,31% | - |
| 31.10.2025 | 16,20 | 16,55 | 16,15 | 16,35 | 1,24% | - |
| 29.10.2025 | 16,00 | 16,25 | 15,95 | 16,15 | 0,94% | - |
| 27.10.2025 | 16,10 | 16,15 | 15,85 | 16,00 | 2,56% | - |
| 22.10.2025 | 15,50 | 15,60 | 15,45 | 15,60 | 12,23% | - |
| 21.10.2025 | 13,55 | 13,95 | 13,50 | 13,90 | 2,58% | - |
| 20.10.2025 | 13,05 | 13,55 | 12,95 | 13,55 | 5,45% | - |
| 17.10.2025 | 12,75 | 12,95 | 12,65 | 12,85 | 1,58% | - |
| 16.10.2025 | 13,05 | 13,35 | 12,55 | 12,65 | 0,00% | - |
| 15.10.2025 | 12,40 | 12,80 | 12,20 | 12,65 | 3,27% | - |
| 14.10.2025 | 12,20 | 12,30 | 12,15 | 12,25 | 0,00% | - |
| 13.10.2025 | 12,15 | 12,35 | 11,95 | 12,25 | -0,41% | - |
| 10.10.2025 | 12,30 | 12,35 | 12,25 | 12,30 | -0,81% | - |
| 09.10.2025 | 12,20 | 12,65 | 12,20 | 12,40 | -1,59% | - |
| 08.10.2025 | 12,45 | 12,60 | 12,40 | 12,60 | 2,86% | - |
| 07.10.2025 | 12,40 | 12,60 | 12,15 | 12,25 | -4,67% | - |
| 06.10.2025 | 12,85 | 12,90 | 12,80 | 12,85 | -1,53% | - |
| 03.10.2025 | 12,80 | 13,05 | 12,70 | 13,05 | 0,77% | - |
| 01.10.2025 | 12,95 | 13,05 | 12,75 | 12,95 | -0,77% | - |
| 30.09.2025 | 13,05 | 13,05 | 13,00 | 13,05 | -0,76% | - |
| 29.09.2025 | 13,15 | 13,35 | 13,10 | 13,15 | -0,75% | - |
| 26.09.2025 | 13,15 | 13,25 | 13,05 | 13,25 | 0,38% | - |
| 25.09.2025 | 13,25 | 13,60 | 13,15 | 13,20 | -1,49% | - |
| 24.09.2025 | 13,45 | 13,60 | 13,25 | 13,40 | -2,19% | - |
| 22.09.2025 | 13,75 | 13,85 | 13,60 | 13,70 | 1,86% | - |
| 19.09.2025 | 13,75 | 13,85 | 13,45 | 13,45 | -2,54% | - |
| 18.09.2025 | 13,35 | 13,85 | 13,20 | 13,80 | 6,15% | - |
| 17.09.2025 | 12,95 | 13,00 | 12,95 | 13,00 | 0,39% | - |
| 15.09.2025 | 13,15 | 13,25 | 12,55 | 12,95 | -1,52% | - |
| 12.09.2025 | 13,55 | 13,65 | 13,15 | 13,15 | 0,00% | - |
| 11.09.2025 | 13,55 | 13,65 | 13,05 | 13,15 | -2,59% | - |
| 08.09.2025 | 13,45 | 13,65 | 13,40 | 13,50 | 1,12% | - |
| 05.09.2025 | 12,85 | 13,45 | 12,80 | 13,35 | 3,09% | 200,00 |
| 04.09.2025 | 12,65 | 12,95 | 12,45 | 12,95 | 3,19% | - |
| 03.09.2025 | 12,85 | 12,85 | 12,25 | 12,55 | -2,33% | - |
| 02.09.2025 | 12,60 | 13,25 | 12,60 | 12,85 | 1,98% | - |
| 01.09.2025 | 12,60 | 12,65 | 12,55 | 12,60 | -0,40% | - |
| 29.08.2025 | 12,50 | 12,65 | 12,25 | 12,65 | 1,61% | 200,00 |
| 28.08.2025 | 12,80 | 12,85 | 12,45 | 12,45 | -3,11% | - |
| 27.08.2025 | 12,75 | 13,35 | 12,45 | 12,85 | 0,78% | - |
| 26.08.2025 | 12,75 | 13,05 | 12,55 | 12,75 | -0,78% | - |
| 25.08.2025 | 13,05 | 13,25 | 12,75 | 12,85 | -1,15% | - |
| 22.08.2025 | 12,80 | 13,25 | 12,75 | 13,00 | 1,17% | - |
| 21.08.2025 | 12,25 | 12,85 | 12,15 | 12,85 | 5,76% | - |
| 20.08.2025 | 11,75 | 12,25 | 11,65 | 12,15 | 4,29% | - |
| 19.08.2025 | 11,55 | 11,75 | 11,50 | 11,65 | 1,75% | - |
| 18.08.2025 | 11,70 | 11,95 | 11,45 | 11,45 | -2,55% | - |
| 15.08.2025 | 11,65 | 11,85 | 11,45 | 11,75 | 0,86% | - |
| 14.08.2025 | 11,85 | 11,90 | 11,45 | 11,65 | 0,00% | - |
| 13.08.2025 | 11,45 | 11,95 | 10,85 | 11,65 | 1,75% | - |
| 12.08.2025 | 11,00 | 11,65 | 11,00 | 11,45 | 4,57% | - |
| 11.08.2025 | 10,95 | 11,25 | 10,75 | 10,95 | 0,00% | 46,00 |