Holen Sie sich die Stockscreener-App
14.00
1.41%
-0.20
Avadel Pharmaceuticals Plc-Aktien (AVDL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $14.27 | $13.83 | $0.435 | 875,372.0 | -1.41% |
| 2025-10-09 | $14.61 | $14.18 | $0.4333 | 1,208,440.0 | -0.07% |
| 2025-10-08 | $14.58 | $14.18 | $0.40 | 1,182,385.0 | -1.80% |
| 2025-10-07 | $14.67 | $14.15 | $0.52 | 2,332,595.0 | -0.41% |
| 2025-10-06 | $15.20 | $14.45 | $0.75 | 1,278,231.0 | -3.20% |
| 2025-10-03 | $15.58 | $14.98 | $0.60 | 1,281,995.0 | +0.47% |
| 2025-10-02 | $15.21 | $14.85 | $0.36 | 1,032,691.0 | -0.40% |
| 2025-10-01 | $15.45 | $14.89 | $0.5565 | 1,043,809.0 | -1.77% |
| 2025-09-30 | $15.53 | $15.15 | $0.38 | 990,123.0 | -0.26% |
| 2025-09-29 | $15.65 | $15.01 | $0.6432 | 1,453,000.0 | -0.20% |
| 2025-09-26 | $15.56 | $15.16 | $0.40 | 1,031,663.0 | +0.07% |
| 2025-09-25 | $15.62 | $15.25 | $0.37 | 1,046,546.0 | -1.67% |
| 2025-09-24 | $15.89 | $15.56 | $0.33 | 742,126.0 | -1.39% |
| 2025-09-23 | $16.05 | $15.72 | $0.33 | 1,020,496.0 | -1.19% |
| 2025-09-22 | $16.37 | $15.99 | $0.38 | 1,185,053.0 | -1.23% |
| 2025-09-19 | $16.30 | $15.84 | $0.46 | 2,344,654.0 | -0.18% |
| 2025-09-18 | $16.28 | $15.62 | $0.66 | 1,545,008.0 | +3.64% |
| 2025-09-17 | $15.99 | $15.41 | $0.575 | 1,574,863.0 | +1.62% |
| 2025-09-16 | $15.54 | $15.12 | $0.42 | 1,035,027.0 | +1.45% |
| 2025-09-15 | $15.52 | $14.78 | $0.74 | 1,416,425.0 | -1.36% |
| 2025-09-12 | $15.81 | $15.37 | $0.44 | 1,463,344.0 | -2.90% |
| 2025-09-11 | $16.00 | $15.34 | $0.665 | 1,488,899.0 | +0.32% |
Avadel Pharmaceuticals Plc-Aktien (AVDL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Avadel Pharmaceuticals Plc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AVDL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Avadel Pharmaceuticals Plc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Avadel Pharmaceuticals Plc-Aktien (AVDL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $15.58 | $13.83 | $1.75 | 11,110,890.0 | -8.32% |
| 2025-09 | $16.37 | $14.21 | $2.16 | 31,210,671.0 | +3.46% |
| 2025-08 | $15.59 | $10.42 | $5.17 | 28,477,667.0 | +40.44% |
| 2025-07 | $11.48 | $8.52 | $2.96 | 22,111,847.0 | +18.76% |
| 2025-06 | $10.50 | $8.75 | $1.75 | 35,828,678.0 | -2.85% |
| 2025-05 | $9.98 | $8.44 | $1.54 | 27,593,265.0 | +2.47% |
| 2025-04 | $8.96 | $6.38 | $2.58 | 23,404,442.0 | +13.54% |
| 2025-03 | $8.93 | $7.46 | $1.47 | 17,325,083.0 | -1.01% |
| 2025-02 | $9.34 | $7.45 | $1.89 | 28,649,902.0 | +0.13% |
| 2025-01 | $11.52 | $7.39 | $4.13 | 34,946,915.0 | -24.83% |
Avadel Pharmaceuticals Plc-Aktien (AVDL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $11.66 | $9.41 | $2.25 | 21,601,050.0 | -5.06% |
| 2024-11 | $16.66 | $10.41 | $6.25 | 32,490,788.0 | -28.51% |
| 2024-10 | $16.58 | $12.16 | $4.42 | 17,993,511.0 | +17.96% |
| 2024-09 | $15.82 | $12.56 | $3.26 | 19,599,291.0 | -13.55% |
| 2024-08 | $17.30 | $14.11 | $3.19 | 22,363,812.0 | -7.16% |
| 2024-07 | $17.16 | $13.72 | $3.44 | 18,538,075.0 | +16.22% |
| 2024-06 | $16.10 | $13.42 | $2.68 | 36,584,563.0 | -11.85% |
| 2024-05 | $19.09 | $14.77 | $4.32 | 24,236,319.0 | -12.17% |
| 2024-04 | $18.85 | $15.25 | $3.60 | 20,018,279.0 | +7.52% |
| 2024-03 | $17.47 | $11.82 | $5.65 | 31,559,310.0 | +32.16% |
| 2024-02 | $15.50 | $12.43 | $3.07 | 22,035,024.0 | -11.19% |
| 2024-01 | $17.24 | $13.40 | $3.84 | 24,976,961.0 | +1.91% |
Avadel Pharmaceuticals Plc-Aktien (AVDL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $14.77 | $11.36 | $3.41 | 15,806,105.0 | +22.36% |
| 2023-11 | $12.79 | $9.69 | $3.10 | 14,992,669.0 | +17.04% |
| 2023-10 | $12.13 | $9.50 | $2.63 | 12,095,388.0 | -4.27% |
| 2023-09 | $13.97 | $10.02 | $3.95 | 9,706,416.0 | -23.76% |
| 2023-08 | $15.30 | $11.95 | $3.35 | 13,853,285.0 | -4.18% |
| 2023-07 | $16.85 | $13.30 | $3.55 | 15,185,516.0 | -14.44% |
| 2023-06 | $16.52 | $12.57 | $3.95 | 19,908,456.0 | +18.99% |
| 2023-05 | $15.82 | $10.50 | $5.32 | 27,539,743.0 | +32.16% |
| 2023-04 | $10.85 | $8.20 | $2.65 | 14,481,054.0 | +14.41% |
| 2023-03 | $10.20 | $8.00 | $2.20 | 16,323,545.0 | -7.94% |
| 2023-02 | $10.08 | $7.12 | $2.96 | 9,765,838.0 | +32.23% |
| 2023-01 | $7.82 | $6.35 | $1.47 | 7,945,768.0 | +5.10% |
1.54%
1.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):