14,520€
2,25%
Echtzeit-Aktienkurs EyePoint Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur EyePoint Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 14,27 | 14,86 | 13,84 | 14,51 | 2,15% | - |
| 17.12.2025 | 14,47 | 14,85 | 14,11 | 14,20 | -1,92% | - |
| 16.12.2025 | 13,84 | 14,79 | 13,69 | 14,48 | 5,05% | - |
| 15.12.2025 | 13,68 | 13,93 | 13,53 | 13,78 | 0,25% | - |
| 12.12.2025 | 13,69 | 14,07 | 13,60 | 13,75 | -1,21% | - |
| 11.12.2025 | 14,32 | 14,64 | 13,65 | 13,92 | -3,99% | - |
| 10.12.2025 | 14,68 | 14,91 | 14,28 | 14,49 | -2,93% | - |
| 09.12.2025 | 15,32 | 16,33 | 14,54 | 14,93 | -3,77% | - |
| 08.12.2025 | 15,27 | 16,29 | 14,75 | 15,52 | 2,14% | - |
| 05.12.2025 | 14,35 | 15,22 | 14,23 | 15,19 | 6,10% | - |
| 04.12.2025 | 12,45 | 14,44 | 12,18 | 14,32 | 15,55% | - |
| 03.12.2025 | 11,79 | 12,50 | 11,54 | 12,39 | 3,81% | - |
| 02.12.2025 | 12,26 | 12,89 | 11,87 | 11,94 | -2,60% | - |
| 01.12.2025 | 12,75 | 12,77 | 12,25 | 12,25 | -4,20% | - |
| 28.11.2025 | 12,79 | 12,91 | 12,62 | 12,79 | 0,41% | - |
| 27.11.2025 | 12,74 | 12,78 | 12,73 | 12,74 | 0,50% | - |
| 26.11.2025 | 12,81 | 12,90 | 12,25 | 12,68 | 0,09% | - |
| 25.11.2025 | 12,47 | 12,79 | 11,99 | 12,66 | 1,26% | - |
| 24.11.2025 | 11,96 | 12,52 | 11,80 | 12,51 | 5,19% | - |
| 21.11.2025 | 11,84 | 12,48 | 11,53 | 11,89 | -0,48% | - |
| 20.11.2025 | 12,39 | 12,83 | 11,86 | 11,95 | -2,45% | - |
| 19.11.2025 | 12,02 | 12,66 | 11,68 | 12,25 | -2,56% | - |
| 18.11.2025 | 11,22 | 12,57 | 10,83 | 12,57 | 27,90% | - |
| 17.11.2025 | 10,05 | 11,45 | 9,83 | 9,83 | -2,79% | - |
| 14.11.2025 | 9,87 | 10,36 | 9,36 | 10,11 | 1,85% | 500,00 |
| 13.11.2025 | 10,40 | 10,64 | 9,74 | 9,92 | -1,16% | - |
| 12.11.2025 | 10,12 | 10,54 | 9,78 | 10,04 | 0,50% | - |
| 11.11.2025 | 9,80 | 10,17 | 9,37 | 9,99 | 1,88% | - |
| 10.11.2025 | 9,69 | 10,41 | 9,34 | 9,81 | 4,10% | 200,00 |
| 07.11.2025 | 9,62 | 10,12 | 8,86 | 9,42 | -5,65% | - |
| 06.11.2025 | 9,54 | 10,15 | 9,11 | 9,98 | 6,35% | - |
| 05.11.2025 | 10,76 | 10,78 | 8,48 | 9,39 | -13,47% | - |
| 04.11.2025 | 10,79 | 11,26 | 10,46 | 10,85 | -3,17% | 500,00 |
| 03.11.2025 | 11,38 | 11,91 | 10,77 | 11,21 | 0,92% | - |
| 31.10.2025 | 10,57 | 11,88 | 10,36 | 11,10 | 12,45% | - |
| 30.10.2025 | 10,09 | 10,58 | 9,72 | 9,87 | -1,92% | - |
| 29.10.2025 | 10,54 | 10,62 | 10,03 | 10,07 | -5,06% | - |
| 28.10.2025 | 10,40 | 10,62 | 9,75 | 10,60 | 2,44% | - |
| 27.10.2025 | 10,30 | 10,74 | 10,14 | 10,35 | 1,09% | - |
| 24.10.2025 | 9,97 | 10,26 | 9,76 | 10,24 | 3,92% | - |
| 23.10.2025 | 9,90 | 10,04 | 9,61 | 9,85 | -5,22% | 12,00 |
| 22.10.2025 | 10,18 | 10,62 | 9,76 | 10,40 | 1,27% | - |
| 21.10.2025 | 10,35 | 10,52 | 10,15 | 10,27 | -0,53% | - |
| 20.10.2025 | 10,00 | 10,35 | 9,63 | 10,32 | 4,71% | - |
| 17.10.2025 | 9,78 | 10,22 | 9,59 | 9,86 | 0,38% | - |
| 16.10.2025 | 10,08 | 10,57 | 9,80 | 9,82 | -3,19% | - |
| 15.10.2025 | 11,34 | 11,70 | 9,70 | 10,14 | -11,84% | - |
| 14.10.2025 | 11,40 | 11,55 | 11,03 | 11,51 | 1,68% | - |
| 13.10.2025 | 11,69 | 12,28 | 11,30 | 11,32 | -4,96% | - |
| 10.10.2025 | 12,11 | 12,41 | 11,63 | 11,91 | -1,60% | - |
| 09.10.2025 | 11,86 | 12,38 | 11,77 | 12,10 | 0,23% | - |
| 08.10.2025 | 11,33 | 12,31 | 11,15 | 12,07 | 6,79% | - |
| 07.10.2025 | 11,64 | 12,06 | 11,14 | 11,30 | -3,38% | - |
| 06.10.2025 | 11,79 | 12,18 | 11,46 | 11,70 | 2,17% | - |
| 03.10.2025 | 11,56 | 11,93 | 11,45 | 11,45 | 5,92% | - |
| 02.10.2025 | 10,99 | 11,71 | 10,75 | 10,81 | -5,34% | - |
| 01.10.2025 | 12,04 | 12,31 | 11,37 | 11,42 | -5,35% | - |
| 30.09.2025 | 11,97 | 12,69 | 11,63 | 12,07 | 0,57% | - |
| 29.09.2025 | 11,93 | 12,00 | 11,45 | 12,00 | 1,03% | 445,00 |
| 26.09.2025 | 11,29 | 12,04 | 11,19 | 11,88 | 5,06% | - |
| 25.09.2025 | 11,99 | 12,21 | 11,26 | 11,30 | -5,73% | - |
| 24.09.2025 | 11,38 | 12,22 | 11,14 | 11,99 | 5,69% | - |
| 23.09.2025 | 11,33 | 11,46 | 11,09 | 11,35 | 0,22% | - |
| 22.09.2025 | 11,27 | 11,53 | 10,85 | 11,32 | -0,83% | - |
| 19.09.2025 | 11,69 | 11,93 | 11,24 | 11,42 | -2,34% | - |
| 18.09.2025 | 11,66 | 11,86 | 11,46 | 11,69 | 0,86% | - |
| 17.09.2025 | 11,47 | 11,89 | 11,44 | 11,59 | 1,12% | - |
| 16.09.2025 | 11,42 | 11,74 | 11,10 | 11,46 | 0,46% | - |
| 15.09.2025 | 11,40 | 11,49 | 10,97 | 11,41 | 0,46% | - |
| 12.09.2025 | 11,38 | 11,65 | 11,26 | 11,36 | -1,26% | - |
| 11.09.2025 | 11,60 | 11,82 | 11,29 | 11,50 | 1,05% | - |
| 10.09.2025 | 12,16 | 12,47 | 11,36 | 11,38 | -5,74% | - |
| 09.09.2025 | 11,61 | 12,21 | 11,29 | 12,07 | 2,14% | - |
| 08.09.2025 | 11,99 | 12,16 | 11,45 | 11,82 | -1,05% | - |
| 05.09.2025 | 10,24 | 12,20 | 9,92 | 11,95 | 17,11% | - |
| 04.09.2025 | 10,31 | 10,43 | 9,77 | 10,20 | -0,83% | - |
| 03.09.2025 | 10,11 | 10,35 | 9,88 | 10,29 | 2,11% | - |
| 02.09.2025 | 9,86 | 10,29 | 9,68 | 10,07 | 0,91% | - |
| 01.09.2025 | 9,85 | 10,09 | 9,81 | 9,98 | 0,63% | - |
| 29.08.2025 | 9,91 | 10,17 | 9,68 | 9,92 | -0,39% | - |
| 28.08.2025 | 10,13 | 10,38 | 9,87 | 9,96 | -2,02% | - |
| 27.08.2025 | 10,37 | 10,80 | 10,08 | 10,16 | -2,04% | - |
| 26.08.2025 | 9,95 | 10,40 | 9,82 | 10,38 | 3,81% | - |
| 25.08.2025 | 10,11 | 10,33 | 9,90 | 9,99 | -1,03% | - |
| 22.08.2025 | 9,96 | 10,37 | 9,75 | 10,10 | 1,00% | - |
| 21.08.2025 | 9,89 | 10,03 | 9,53 | 10,00 | 1,17% | - |
| 20.08.2025 | 9,43 | 9,88 | 9,32 | 9,88 | 4,20% | - |
| 19.08.2025 | 9,68 | 9,80 | 9,30 | 9,48 | -2,39% | - |
| 18.08.2025 | 9,48 | 9,77 | 9,21 | 9,72 | 2,55% | - |
| 15.08.2025 | 9,31 | 9,52 | 9,02 | 9,47 | 1,58% | - |
| 14.08.2025 | 9,38 | 9,62 | 8,79 | 9,33 | -0,84% | - |
| 13.08.2025 | 9,21 | 9,62 | 9,20 | 9,41 | 2,19% | - |
| 12.08.2025 | 8,84 | 9,32 | 8,78 | 9,20 | 4,05% | - |
| 11.08.2025 | 8,78 | 9,17 | 8,46 | 8,85 | 0,72% | - |
| 08.08.2025 | 8,66 | 8,91 | 8,31 | 8,78 | 1,70% | - |
| 07.08.2025 | 9,10 | 9,42 | 8,64 | 8,64 | -4,81% | - |
| 06.08.2025 | 9,37 | 9,46 | 8,21 | 9,07 | -3,72% | - |
| 05.08.2025 | 8,75 | 9,42 | 8,25 | 9,42 | 8,25% | - |
| 04.08.2025 | 8,44 | 8,73 | 8,13 | 8,71 | 3,67% | 126,00 |
| 01.08.2025 | 8,55 | 8,81 | 8,30 | 8,40 | -2,35% | - |