16,000$
0,25%
Echtzeit-Aktienkurs Avadel Pharmaceuticals PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Avadel Pharmaceuticals PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -9,32% | 2.024.707,00 |
| 18.04.2024 | 17,97 | 18,19 | 17,00 | 17,38 | -3,39% | 1.107.522,00 |
| 17.04.2024 | 18,09 | 18,47 | 17,40 | 17,99 | -0,50% | 1.540.298,00 |
| 16.04.2024 | 16,88 | 18,85 | 16,52 | 18,08 | 6,35% | 2.261.102,00 |
| 15.04.2024 | 16,00 | 18,01 | 15,74 | 17,00 | 6,32% | 2.405.674,00 |
| 12.04.2024 | 15,98 | 16,00 | 15,32 | 15,99 | 0,19% | 1.465.950,00 |
| 11.04.2024 | 16,20 | 16,38 | 15,25 | 15,96 | -1,18% | 978.867,00 |
| 10.04.2024 | 16,56 | 16,61 | 15,95 | 16,15 | -3,70% | 459.456,00 |
| 09.04.2024 | 17,37 | 17,42 | 16,66 | 16,77 | -2,04% | 471.153,00 |
| 08.04.2024 | 16,66 | 17,19 | 16,41 | 17,12 | 2,58% | 642.916,00 |
| 05.04.2024 | 16,31 | 16,71 | 16,05 | 16,69 | 0,66% | 427.609,00 |
| 04.04.2024 | 16,18 | 16,89 | 16,06 | 16,58 | 1,59% | 415.573,00 |
| 03.04.2024 | 16,43 | 16,57 | 15,92 | 16,32 | -0,61% | 356.507,00 |
| 02.04.2024 | 16,58 | 16,68 | 16,22 | 16,42 | -1,32% | 433.337,00 |
| 01.04.2024 | 17,00 | 17,00 | 16,14 | 16,64 | -1,48% | 726.998,00 |
| 28.03.2024 | 16,78 | 17,23 | 16,66 | 16,89 | 0,36% | 510.834,00 |
| 27.03.2024 | 16,47 | 16,86 | 16,26 | 16,83 | 3,63% | 338.346,00 |
| 26.03.2024 | 16,68 | 16,89 | 16,20 | 16,24 | -2,11% | 460.794,00 |
| 25.03.2024 | 17,22 | 17,47 | 16,50 | 16,59 | -3,66% | 783.227,00 |
| 22.03.2024 | 17,10 | 17,44 | 16,95 | 17,22 | 0,76% | 917.945,00 |
| 21.03.2024 | 16,57 | 17,10 | 16,56 | 17,09 | 3,14% | 1.152.892,00 |
| 20.03.2024 | 15,99 | 16,74 | 15,75 | 16,57 | 4,87% | 622.289,00 |
| 19.03.2024 | 15,66 | 15,98 | 15,62 | 15,80 | 0,13% | 402.042,00 |
| 18.03.2024 | 16,00 | 16,10 | 15,70 | 15,78 | -0,88% | 519.710,00 |
| 15.03.2024 | 16,12 | 16,46 | 15,90 | 15,92 | -1,12% | 685.709,00 |
| 14.03.2024 | 16,10 | 16,19 | 15,80 | 16,10 | 0,12% | 887.435,00 |
| 13.03.2024 | 16,02 | 16,28 | 15,81 | 16,08 | 0,63% | 932.178,00 |
| 12.03.2024 | 16,03 | 16,16 | 15,73 | 15,98 | -0,12% | 1.326.996,00 |
| 11.03.2024 | 16,40 | 16,53 | 15,96 | 16,00 | -2,14% | 658.233,00 |
| 08.03.2024 | 16,09 | 16,70 | 15,54 | 16,35 | 1,96% | 1.084.870,00 |
| 07.03.2024 | 16,38 | 16,72 | 15,85 | 16,04 | -1,63% | 1.274.433,00 |
| 06.03.2024 | 15,93 | 16,67 | 15,57 | 16,30 | 3,10% | 2.224.142,00 |
| 05.03.2024 | 16,07 | 16,50 | 15,65 | 15,81 | -1,98% | 2.089.816,00 |
| 04.03.2024 | 14,00 | 17,00 | 11,82 | 16,13 | 17,57% | 10.223.667,00 |
| 01.03.2024 | 12,79 | 13,86 | 12,36 | 13,72 | 7,61% | 4.119.457,00 |
| 29.02.2024 | 12,57 | 13,01 | 12,52 | 12,75 | 1,59% | 1.522.869,00 |
| 28.02.2024 | 13,26 | 13,36 | 12,43 | 12,55 | -5,78% | 2.028.044,00 |
| 27.02.2024 | 13,03 | 13,44 | 12,93 | 13,32 | 2,54% | 1.291.892,00 |
| 26.02.2024 | 12,60 | 13,02 | 12,60 | 12,99 | 2,93% | 1.345.550,00 |
| 23.02.2024 | 12,68 | 13,05 | 12,48 | 12,62 | 0,16% | 1.529.112,00 |
| 22.02.2024 | 12,69 | 13,03 | 12,53 | 12,60 | -0,63% | 965.909,00 |
| 21.02.2024 | 12,84 | 13,20 | 12,57 | 12,68 | -1,40% | 1.004.793,00 |
| 20.02.2024 | 13,57 | 13,60 | 12,58 | 12,86 | -5,23% | 1.396.099,00 |
| 16.02.2024 | 14,08 | 14,11 | 13,51 | 13,57 | -4,44% | 641.105,00 |
| 15.02.2024 | 14,35 | 14,36 | 14,15 | 14,20 | -0,28% | 622.943,00 |
| 14.02.2024 | 14,18 | 14,50 | 14,04 | 14,24 | 0,71% | 248.125,00 |
| 13.02.2024 | 14,25 | 14,51 | 13,96 | 14,14 | -3,61% | 530.553,00 |
| 12.02.2024 | 14,50 | 14,79 | 14,24 | 14,67 | 1,73% | 980.980,00 |
| 09.02.2024 | 14,81 | 15,01 | 14,20 | 14,42 | -1,84% | 2.678.152,00 |
| 08.02.2024 | 14,67 | 15,08 | 14,56 | 14,69 | -0,14% | 482.087,00 |
| 07.02.2024 | 15,35 | 15,43 | 14,67 | 14,71 | -4,48% | 592.532,00 |
| 06.02.2024 | 14,80 | 15,50 | 14,62 | 15,40 | 5,91% | 1.848.318,00 |
| 05.02.2024 | 14,54 | 14,61 | 14,25 | 14,54 | -1,02% | 538.305,00 |
| 02.02.2024 | 14,48 | 14,76 | 14,24 | 14,69 | -0,14% | 571.843,00 |
| 01.02.2024 | 14,48 | 14,76 | 14,30 | 14,71 | 2,22% | 662.195,00 |
| 31.01.2024 | 14,59 | 14,96 | 14,33 | 14,39 | -1,57% | 828.319,00 |
| 30.01.2024 | 14,62 | 14,74 | 14,12 | 14,62 | 0,14% | 1.032.759,00 |
| 29.01.2024 | 13,77 | 14,79 | 13,68 | 14,60 | 5,57% | 1.454.271,00 |
| 26.01.2024 | 13,65 | 14,00 | 13,40 | 13,83 | 0,81% | 1.185.499,00 |
| 25.01.2024 | 13,86 | 13,87 | 13,53 | 13,72 | 0,29% | 885.978,00 |
| 24.01.2024 | 14,20 | 14,43 | 13,66 | 13,68 | -3,46% | 1.143.205,00 |
| 23.01.2024 | 14,94 | 15,06 | 14,10 | 14,17 | -4,90% | 1.375.531,00 |
| 22.01.2024 | 15,18 | 15,19 | 14,70 | 14,90 | -0,53% | 1.148.188,00 |
| 19.01.2024 | 15,10 | 15,10 | 14,62 | 14,98 | -0,40% | 1.151.100,00 |
| 18.01.2024 | 15,32 | 15,44 | 14,90 | 15,04 | -2,21% | 680.273,00 |
| 17.01.2024 | 14,85 | 15,45 | 14,71 | 15,38 | 3,36% | 2.164.207,00 |
| 16.01.2024 | 14,83 | 15,01 | 14,36 | 14,88 | 0,54% | 917.418,00 |
| 12.01.2024 | 15,03 | 15,22 | 14,71 | 14,80 | 0,95% | 716.073,00 |
| 11.01.2024 | 14,79 | 15,06 | 14,35 | 14,66 | -2,07% | 882.399,00 |
| 10.01.2024 | 16,19 | 16,19 | 14,92 | 14,97 | -4,22% | 1.268.749,00 |
| 09.01.2024 | 16,32 | 16,32 | 15,40 | 15,63 | -3,22% | 1.407.415,00 |
| 08.01.2024 | 15,88 | 17,24 | 15,76 | 16,15 | 8,39% | 2.628.742,00 |
| 05.01.2024 | 14,60 | 15,00 | 14,35 | 14,90 | 1,29% | 906.562,00 |
| 04.01.2024 | 14,39 | 14,86 | 14,21 | 14,71 | 3,08% | 1.442.782,00 |
| 03.01.2024 | 14,16 | 14,57 | 14,09 | 14,27 | 0,00% | 789.877,00 |
| 02.01.2024 | 14,03 | 14,39 | 13,88 | 14,27 | 1,06% | 676.429,00 |
| 29.12.2023 | 14,65 | 14,77 | 14,02 | 14,12 | -3,22% | 441.864,00 |
| 28.12.2023 | 14,45 | 14,69 | 14,37 | 14,59 | 1,39% | 851.193,00 |
| 27.12.2023 | 14,00 | 14,42 | 13,99 | 14,39 | 2,79% | 942.564,00 |
| 26.12.2023 | 13,95 | 14,17 | 13,77 | 14,00 | 1,45% | 518.999,00 |
| 22.12.2023 | 13,58 | 14,34 | 13,58 | 13,80 | 1,40% | 903.497,00 |
| 21.12.2023 | 13,72 | 13,89 | 13,59 | 13,61 | 0,37% | 324.945,00 |
| 20.12.2023 | 14,00 | 14,26 | 13,46 | 13,56 | -4,51% | 680.948,00 |
| 19.12.2023 | 13,94 | 14,26 | 13,81 | 14,20 | 2,45% | 1.198.069,00 |
| 18.12.2023 | 14,00 | 14,06 | 13,81 | 13,86 | -0,93% | 370.630,00 |
| 15.12.2023 | 14,07 | 14,16 | 13,73 | 13,99 | 0,07% | 763.403,00 |
| 14.12.2023 | 14,15 | 14,48 | 13,77 | 13,98 | -2,17% | 703.944,00 |
| 13.12.2023 | 14,35 | 14,59 | 14,17 | 14,29 | -0,69% | 603.768,00 |
| 12.12.2023 | 14,02 | 14,46 | 13,96 | 14,39 | 2,06% | 441.479,00 |
| 11.12.2023 | 14,25 | 14,25 | 13,70 | 14,10 | -0,63% | 334.257,00 |
| 08.12.2023 | 13,69 | 14,31 | 13,56 | 14,19 | 3,65% | 1.077.378,00 |
| 07.12.2023 | 13,75 | 13,91 | 13,41 | 13,69 | -0,58% | 899.620,00 |
| 06.12.2023 | 13,75 | 14,02 | 13,45 | 13,77 | 0,15% | 1.185.647,00 |