18,050€
-1,10%
Echtzeit-Aktienkurs Avadel Pharmaceuticals plc
Bid:
Ask:
Aktienkurse zur Avadel Pharmaceuticals plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 18,05 | 18,05 | 18,05 | 18,05 | 0,00% | - |
| 12.02.2026 | 18,30 | 18,30 | 17,95 | 18,05 | -1,10% | - |
| 11.02.2026 | 18,00 | 18,35 | 18,00 | 18,25 | 0,27% | - |
| 10.02.2026 | 18,15 | 18,20 | 18,00 | 18,20 | 0,55% | - |
| 09.02.2026 | 18,35 | 18,40 | 18,10 | 18,10 | -1,36% | - |
| 06.02.2026 | 18,35 | 18,45 | 18,25 | 18,35 | 0,27% | - |
| 05.02.2026 | 18,30 | 18,40 | 18,20 | 18,30 | 0,00% | - |
| 04.02.2026 | 18,20 | 18,40 | 18,20 | 18,30 | 0,00% | - |
| 03.02.2026 | 18,25 | 18,40 | 18,20 | 18,30 | 0,27% | - |
| 02.02.2026 | 18,15 | 18,40 | 18,15 | 18,25 | 0,27% | - |
| 30.01.2026 | 18,05 | 18,30 | 18,00 | 18,20 | 1,11% | - |
| 29.01.2026 | 18,00 | 18,20 | 18,00 | 18,00 | 0,00% | - |
| 28.01.2026 | 18,00 | 18,20 | 17,90 | 18,00 | 0,56% | - |
| 27.01.2026 | 18,15 | 18,30 | 17,90 | 17,90 | -1,65% | 384,00 |
| 26.01.2026 | 18,15 | 18,30 | 18,10 | 18,20 | 0,28% | - |
| 23.01.2026 | 18,30 | 18,60 | 18,15 | 18,15 | -0,82% | - |
| 22.01.2026 | 18,35 | 18,45 | 18,30 | 18,30 | -0,54% | - |
| 21.01.2026 | 18,35 | 18,45 | 18,30 | 18,40 | 0,27% | - |
| 20.01.2026 | 18,35 | 18,40 | 18,15 | 18,35 | -0,27% | - |
| 19.01.2026 | 18,45 | 18,55 | 18,40 | 18,40 | -0,81% | 20,00 |
| 16.01.2026 | 18,30 | 18,75 | 18,30 | 18,55 | 0,27% | - |
| 15.01.2026 | 18,45 | 18,75 | 18,45 | 18,50 | 0,27% | 30,00 |
| 14.01.2026 | 18,50 | 18,55 | 18,40 | 18,45 | 0,00% | - |
| 13.01.2026 | 18,40 | 18,60 | 18,40 | 18,45 | 0,27% | - |
| 12.01.2026 | 18,40 | 18,60 | 18,35 | 18,40 | -0,54% | - |
| 09.01.2026 | 18,40 | 18,60 | 18,40 | 18,50 | 0,54% | - |
| 08.01.2026 | 18,20 | 18,60 | 18,20 | 18,40 | 0,00% | - |
| 07.01.2026 | 18,20 | 18,60 | 18,20 | 18,40 | 0,00% | - |
| 06.01.2026 | 18,35 | 18,75 | 18,30 | 18,40 | 0,55% | - |
| 05.01.2026 | 18,35 | 18,65 | 18,30 | 18,30 | -0,27% | - |
| 02.01.2026 | 18,35 | 18,50 | 18,30 | 18,35 | -0,27% | - |
| 30.12.2025 | 18,10 | 18,40 | 18,10 | 18,40 | 0,55% | - |
| 29.12.2025 | 18,30 | 18,50 | 18,25 | 18,30 | 0,00% | 396,00 |
| 23.12.2025 | 18,25 | 18,40 | 18,20 | 18,30 | 0,00% | - |
| 22.12.2025 | 18,25 | 18,40 | 18,20 | 18,30 | 0,00% | - |
| 19.12.2025 | 18,25 | 18,40 | 18,25 | 18,30 | 0,00% | - |
| 18.12.2025 | 18,25 | 18,45 | 18,20 | 18,30 | 0,27% | - |
| 17.12.2025 | 18,20 | 18,40 | 18,20 | 18,25 | 0,00% | - |
| 16.12.2025 | 18,20 | 18,30 | 18,10 | 18,25 | 0,27% | - |
| 15.12.2025 | 18,25 | 18,30 | 18,15 | 18,20 | 0,00% | - |
| 12.12.2025 | 18,00 | 18,40 | 18,00 | 18,20 | 0,00% | - |
| 11.12.2025 | 18,35 | 18,40 | 18,20 | 18,20 | -1,09% | - |
| 10.12.2025 | 18,30 | 18,50 | 18,25 | 18,40 | 0,00% | - |
| 09.12.2025 | 18,25 | 18,50 | 18,25 | 18,40 | 0,55% | - |
| 08.12.2025 | 18,10 | 18,50 | 18,10 | 18,30 | 0,00% | - |
| 05.12.2025 | 18,30 | 18,40 | 18,30 | 18,30 | 0,00% | - |
| 04.12.2025 | 18,30 | 18,40 | 18,25 | 18,30 | -0,27% | - |