12,750€
0,79%
Echtzeit-Aktienkurs Avadel Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Avadel Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.08.2025 | 10,95 | 11,10 | 10,65 | 10,95 | 0,92% | - |
| 07.08.2025 | 9,53 | 12,15 | 9,50 | 10,85 | 14,21% | 500,00 |
| 06.08.2025 | 9,68 | 9,68 | 9,30 | 9,50 | -1,30% | - |
| 05.08.2025 | 9,78 | 9,90 | 9,55 | 9,63 | -1,28% | 250,00 |
| 04.08.2025 | 9,63 | 9,78 | 9,48 | 9,75 | 1,56% | - |
| 01.08.2025 | 9,18 | 9,63 | 9,00 | 9,60 | 4,07% | - |
| 31.07.2025 | 9,38 | 9,45 | 9,18 | 9,23 | -1,07% | - |
| 30.07.2025 | 9,18 | 9,63 | 9,13 | 9,33 | 2,19% | - |
| 29.07.2025 | 9,38 | 9,48 | 9,13 | 9,13 | -2,14% | - |
| 28.07.2025 | 9,43 | 9,53 | 9,18 | 9,33 | 0,00% | - |
| 25.07.2025 | 9,60 | 9,65 | 9,30 | 9,33 | -2,10% | - |
| 24.07.2025 | 9,38 | 9,65 | 9,25 | 9,53 | 1,06% | - |
| 23.07.2025 | 9,60 | 9,75 | 9,35 | 9,43 | -1,57% | - |
| 22.07.2025 | 9,40 | 9,58 | 9,20 | 9,58 | 2,13% | - |
| 21.07.2025 | 9,33 | 9,80 | 9,30 | 9,38 | 0,00% | - |
| 18.07.2025 | 9,35 | 9,50 | 9,23 | 9,38 | 0,27% | - |
| 17.07.2025 | 9,15 | 9,50 | 8,90 | 9,35 | 2,47% | - |
| 16.07.2025 | 8,90 | 9,20 | 8,83 | 9,13 | 2,24% | - |
| 15.07.2025 | 8,60 | 8,98 | 8,55 | 8,93 | 3,48% | - |
| 14.07.2025 | 8,20 | 8,63 | 8,15 | 8,63 | 6,15% | - |
| 11.07.2025 | 8,35 | 8,40 | 8,13 | 8,13 | -2,40% | - |
| 10.07.2025 | 8,10 | 8,38 | 7,88 | 8,33 | 1,83% | - |
| 09.07.2025 | 7,70 | 8,38 | 7,70 | 8,18 | 6,51% | - |
| 08.07.2025 | 7,58 | 7,73 | 7,55 | 7,68 | 0,66% | - |
| 07.07.2025 | 7,55 | 7,68 | 7,48 | 7,63 | 0,99% | - |
| 04.07.2025 | 7,58 | 7,58 | 7,53 | 7,55 | -0,66% | - |
| 03.07.2025 | 7,48 | 7,65 | 7,48 | 7,60 | 2,01% | - |
| 02.07.2025 | 7,48 | 7,58 | 7,43 | 7,45 | 0,34% | - |
| 01.07.2025 | 7,50 | 7,58 | 7,25 | 7,43 | -0,67% | - |
| 30.06.2025 | 8,10 | 8,18 | 7,43 | 7,48 | -5,08% | - |
| 27.06.2025 | 7,95 | 8,25 | 7,68 | 7,88 | -1,25% | - |
| 26.06.2025 | 8,10 | 8,30 | 7,88 | 7,98 | -1,85% | - |
| 25.06.2025 | 8,25 | 8,30 | 8,03 | 8,13 | -1,81% | - |
| 24.06.2025 | 8,25 | 8,35 | 8,08 | 8,28 | 0,61% | - |
| 23.06.2025 | 7,95 | 8,28 | 7,88 | 8,23 | 3,13% | - |
| 20.06.2025 | 8,08 | 8,18 | 7,78 | 7,98 | -0,93% | - |
| 19.06.2025 | 8,10 | 8,10 | 8,05 | 8,05 | -0,92% | - |
| 18.06.2025 | 8,15 | 8,20 | 7,98 | 8,13 | -0,61% | - |
| 17.06.2025 | 8,20 | 8,45 | 8,05 | 8,18 | 0,00% | 300,00 |
| 16.06.2025 | 8,30 | 8,30 | 7,85 | 8,18 | -0,61% | - |
| 13.06.2025 | 8,00 | 8,28 | 7,98 | 8,23 | 1,86% | 900,00 |
| 12.06.2025 | 8,55 | 8,58 | 8,03 | 8,08 | -6,38% | - |
| 11.06.2025 | 8,95 | 9,05 | 8,58 | 8,63 | -3,36% | - |
| 10.06.2025 | 8,80 | 9,18 | 8,70 | 8,93 | 1,71% | - |
| 09.06.2025 | 8,50 | 8,98 | 8,50 | 8,78 | 2,33% | - |
| 06.06.2025 | 8,30 | 8,65 | 8,30 | 8,58 | 4,26% | - |
| 05.06.2025 | 8,15 | 8,60 | 7,93 | 8,23 | 0,61% | - |
| 04.06.2025 | 8,30 | 8,35 | 8,18 | 8,18 | -1,80% | - |
| 03.06.2025 | 8,30 | 8,60 | 8,25 | 8,33 | 0,60% | - |
| 02.06.2025 | 7,98 | 8,33 | 7,90 | 8,28 | 3,12% | - |
| 30.05.2025 | 8,18 | 8,25 | 7,93 | 8,03 | -1,23% | - |
| 29.05.2025 | 8,15 | 8,18 | 7,93 | 8,13 | 1,88% | - |
| 28.05.2025 | 8,05 | 8,18 | 7,98 | 7,98 | 0,00% | - |
| 27.05.2025 | 8,08 | 8,18 | 7,93 | 7,98 | -1,54% | - |
| 26.05.2025 | 8,05 | 8,13 | 8,05 | 8,10 | 0,93% | - |
| 23.05.2025 | 7,85 | 8,05 | 7,73 | 8,03 | 1,26% | - |