Holen Sie sich die Stockscreener-App
9.32
0.53%
-0.05
Handel nachbörslich:
9.32
Avadel Pharmaceuticals Plc-Aktien (AVDL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-18 | $9.44 | $9.14 | $0.30 | 1,266,018.0 | -0.53% |
| 2025-06-17 | $9.76 | $9.28 | $0.48 | 1,705,181.0 | -1.37% |
| 2025-06-16 | $9.52 | $9.10 | $0.42 | 1,490,011.0 | -0.73% |
| 2025-06-13 | $9.59 | $9.17 | $0.42 | 1,459,062.0 | +2.46% |
| 2025-06-12 | $9.92 | $9.28 | $0.6354 | 1,524,175.0 | -5.56% |
| 2025-06-11 | $10.35 | $9.83 | $0.52 | 1,161,221.0 | -3.32% |
| 2025-06-10 | $10.50 | $9.93 | $0.57 | 1,335,196.0 | +1.59% |
| 2025-06-09 | $10.29 | $9.80 | $0.485 | 3,073,293.0 | +3.60% |
| 2025-06-06 | $9.86 | $9.50 | $0.36 | 738,676.0 | +2.97% |
| 2025-06-05 | $9.82 | $9.06 | $0.765 | 1,083,848.0 | +1.40% |
| 2025-06-04 | $9.56 | $9.29 | $0.265 | 1,035,343.0 | -1.27% |
| 2025-06-03 | $9.77 | $9.39 | $0.3798 | 1,686,887.0 | -0.63% |
| 2025-06-02 | $9.51 | $9.07 | $0.435 | 950,358.0 | +4.17% |
| 2025-05-30 | $9.20 | $8.99 | $0.205 | 1,464,620.0 | -1.19% |
| 2025-05-29 | $9.31 | $9.01 | $0.30 | 1,287,169.0 | +1.88% |
| 2025-05-28 | $9.22 | $8.99 | $0.225 | 910,897.0 | -0.11% |
| 2025-05-27 | $9.25 | $8.97 | $0.28 | 783,726.0 | -0.77% |
| 2025-05-23 | $9.16 | $8.77 | $0.39 | 818,988.0 | +2.82% |
| 2025-05-22 | $9.24 | $8.87 | $0.3717 | 986,507.0 | -2.95% |
| 2025-05-21 | $9.46 | $9.04 | $0.415 | 829,075.0 | -2.35% |
| 2025-05-20 | $9.48 | $9.19 | $0.2889 | 628,266.0 | +0.21% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $10.50 | $9.06 | $1.44 | 19,775,287.0 | +2.31% |
| 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% |
2.06%
0.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):