0,368€
Echtzeit-Aktienkurs EyePoint Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur EyePoint Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 0,39 | 0,42 | 0,37 | 0,37 | -4,43% | 341.100,00 |
| 19.10.2026 | 2,79 | 2,79 | 0,36 | 0,38 | -85,62% | 40.000,00 |
| 16.10.2026 | 2,79 | 2,83 | 2,64 | 2,67 | -5,32% | - |
| 15.10.2026 | 2,64 | 2,84 | 2,62 | 2,82 | 3,68% | - |
| 14.10.2026 | 2,77 | 2,83 | 2,64 | 2,72 | -1,45% | - |
| 13.10.2026 | 2,96 | 3,12 | 2,75 | 2,76 | -6,76% | 12.000,00 |
| 12.10.2026 | 3,05 | 3,18 | 2,95 | 2,96 | -2,63% | - |
| 09.10.2026 | 3,14 | 3,18 | 3,02 | 3,04 | 0,00% | - |
| 08.10.2026 | 2,96 | 3,14 | 2,92 | 3,04 | 1,33% | - |
| 07.10.2026 | 2,82 | 3,06 | 2,77 | 3,00 | 7,91% | 10.500,00 |
| 06.10.2026 | 2,83 | 2,92 | 2,74 | 2,78 | -1,07% | 7.200,00 |
| 05.10.2026 | 2,91 | 2,93 | 2,73 | 2,81 | -2,43% | - |
| 02.10.2026 | 2,93 | 2,99 | 2,76 | 2,88 | -2,04% | - |
| 01.10.2026 | 2,98 | 3,08 | 2,88 | 2,94 | 1,73% | - |
| 30.09.2026 | 3,04 | 3,07 | 2,88 | 2,89 | -5,86% | 10.500,00 |
| 29.09.2026 | 2,91 | 3,09 | 2,91 | 3,07 | 5,50% | - |
| 28.09.2026 | 3,16 | 3,26 | 2,88 | 2,91 | -8,49% | 33.800,00 |
| 25.09.2026 | 3,24 | 3,27 | 3,12 | 3,18 | -0,93% | - |
| 24.09.2026 | 3,30 | 3,30 | 3,12 | 3,21 | -2,43% | 75.420,00 |
| 23.09.2026 | 3,60 | 3,63 | 3,28 | 3,29 | -8,61% | - |
| 22.09.2026 | 3,52 | 3,68 | 3,48 | 3,60 | 2,86% | - |
| 21.09.2026 | 3,44 | 3,57 | 3,32 | 3,50 | 4,17% | - |
| 18.09.2026 | 3,46 | 3,54 | 3,30 | 3,36 | -3,45% | - |
| 17.09.2026 | 3,03 | 3,49 | 3,03 | 3,48 | 12,26% | - |
| 16.09.2026 | 3,22 | 3,24 | 2,97 | 3,10 | -1,59% | - |
| 15.09.2026 | 3,67 | 3,72 | 3,15 | 3,15 | -14,63% | - |
| 14.09.2026 | 3,59 | 3,75 | 3,56 | 3,69 | 1,93% | - |
| 11.09.2026 | 3,68 | 3,79 | 3,61 | 3,62 | 0,00% | - |
| 10.09.2026 | 3,75 | 3,80 | 3,54 | 3,62 | -2,95% | - |
| 09.09.2026 | 3,93 | 3,98 | 3,69 | 3,73 | -5,09% | - |
| 08.09.2026 | 3,95 | 4,22 | 3,87 | 3,93 | -0,51% | - |
| 07.09.2026 | 3,95 | 3,97 | 3,92 | 3,95 | -1,00% | - |
| 04.09.2026 | 3,93 | 4,03 | 3,87 | 3,99 | 3,64% | - |
| 03.09.2026 | 4,07 | 4,23 | 3,83 | 3,85 | -6,78% | - |
| 02.09.2026 | 3,94 | 4,15 | 3,74 | 4,13 | 5,09% | - |
| 01.09.2026 | 3,89 | 3,99 | 3,77 | 3,93 | 1,55% | - |
| 31.08.2026 | 3,87 | 3,98 | 3,77 | 3,87 | 0,00% | - |
| 28.08.2026 | 3,95 | 4,05 | 3,77 | 3,87 | -2,52% | - |
| 27.08.2026 | 4,30 | 4,36 | 3,87 | 3,97 | -7,89% | 10.995,00 |
| 26.08.2026 | 4,29 | 4,36 | 4,23 | 4,31 | 0,47% | - |
| 25.08.2026 | 4,23 | 4,53 | 4,21 | 4,29 | 2,39% | 62.681,00 |
| 24.08.2026 | 4,46 | 4,57 | 4,19 | 4,19 | -7,91% | - |
| 21.08.2026 | 4,64 | 4,76 | 4,28 | 4,55 | -2,15% | - |
| 20.08.2026 | 5,43 | 5,53 | 4,54 | 4,65 | -14,68% | 1.736,00 |
| 19.08.2026 | 4,81 | 5,45 | 4,78 | 5,45 | 15,22% | - |
| 18.08.2026 | 4,09 | 4,77 | 3,99 | 4,73 | 8,24% | - |
| 17.08.2026 | 13,15 | 13,20 | 4,36 | 4,37 | -65,73% | - |
| 14.08.2026 | 11,65 | 12,75 | 11,60 | 12,75 | 9,44% | - |
| 13.08.2026 | 11,75 | 11,90 | 11,50 | 11,65 | -2,51% | - |
| 12.08.2026 | 11,35 | 11,95 | 11,05 | 11,95 | 5,75% | - |
| 11.08.2026 | 11,50 | 11,60 | 10,75 | 11,30 | -0,44% | - |
| 10.08.2026 | 12,05 | 12,35 | 11,30 | 11,35 | -6,58% | - |
| 07.08.2026 | 11,15 | 12,20 | 11,10 | 12,15 | 8,97% | 5.280,00 |
| 06.08.2026 | 10,60 | 11,25 | 10,45 | 11,15 | 5,19% | - |
| 05.08.2026 | 10,20 | 11,00 | 10,10 | 10,60 | 5,47% | 8.970,00 |
| 04.08.2026 | 10,90 | 11,05 | 10,00 | 10,05 | -6,51% | - |
| 03.08.2026 | 10,80 | 10,85 | 10,45 | 10,75 | 0,94% | 9.510,00 |
| 31.07.2026 | 11,65 | 11,70 | 10,45 | 10,65 | -5,33% | - |
| 30.07.2026 | 10,30 | 11,25 | 10,25 | 11,25 | 7,66% | 8.500,00 |
| 29.07.2026 | 10,40 | 10,80 | 10,15 | 10,45 | 0,00% | 10.000,00 |
| 28.07.2026 | 10,75 | 11,10 | 10,25 | 10,45 | -5,43% | 9.500,00 |
| 27.07.2026 | 10,95 | 11,45 | 10,70 | 11,05 | 2,79% | 3.000,00 |
| 24.07.2026 | 10,90 | 11,10 | 10,55 | 10,75 | -1,83% | - |
| 23.07.2026 | 11,05 | 11,35 | 10,80 | 10,95 | -1,35% | 3.750,00 |
| 22.07.2026 | 11,20 | 11,50 | 10,95 | 11,10 | -2,20% | - |
| 21.07.2026 | 11,30 | 11,60 | 10,95 | 11,35 | 1,79% | - |
| 20.07.2026 | 11,65 | 11,95 | 11,10 | 11,15 | -4,70% | - |
| 17.07.2026 | 11,10 | 11,95 | 11,05 | 11,70 | 4,00% | - |
| 16.07.2026 | 12,35 | 12,45 | 11,25 | 11,25 | -6,64% | - |
| 15.07.2026 | 12,20 | 12,25 | 11,75 | 12,05 | 0,42% | - |
| 14.07.2026 | 12,65 | 12,65 | 12,00 | 12,00 | -4,38% | - |
| 13.07.2026 | 12,65 | 13,00 | 12,15 | 12,55 | -2,71% | 48.400,00 |
| 10.07.2026 | 12,95 | 13,05 | 12,15 | 12,90 | -0,39% | - |
| 09.07.2026 | 12,35 | 13,05 | 12,20 | 12,95 | 4,86% | - |
| 08.07.2026 | 12,25 | 12,65 | 12,00 | 12,35 | 2,07% | - |
| 07.07.2026 | 12,45 | 12,90 | 12,00 | 12,10 | -4,35% | 44.840,00 |
| 06.07.2026 | 12,40 | 12,80 | 11,75 | 12,65 | 1,61% | - |
| 03.07.2026 | 12,35 | 12,45 | 12,35 | 12,45 | 2,47% | - |
| 02.07.2026 | 11,60 | 12,40 | 11,45 | 12,15 | 5,19% | - |
| 01.07.2026 | 12,40 | 13,90 | 11,55 | 11,55 | -7,60% | - |
| 30.06.2026 | 12,45 | 13,45 | 12,25 | 12,50 | 2,04% | - |
| 29.06.2026 | 12,20 | 12,45 | 11,80 | 12,25 | 2,08% | 7.400,00 |
| 26.06.2026 | 11,80 | 12,30 | 11,75 | 12,00 | -0,41% | - |
| 25.06.2026 | 13,05 | 13,15 | 11,95 | 12,05 | -5,49% | 3.720,00 |
| 24.06.2026 | 12,75 | 13,15 | 12,60 | 12,75 | -0,39% | - |
| 23.06.2026 | 11,65 | 13,05 | 11,50 | 12,80 | 6,22% | - |
| 22.06.2026 | 11,85 | 12,25 | 11,80 | 12,05 | 2,55% | - |
| 19.06.2026 | 11,75 | 11,85 | 11,75 | 11,75 | -0,42% | - |
| 18.06.2026 | 11,60 | 12,25 | 11,40 | 11,80 | 2,61% | - |
| 17.06.2026 | 11,20 | 11,70 | 10,80 | 11,50 | 4,07% | - |
| 16.06.2026 | 10,40 | 11,25 | 10,40 | 11,05 | 6,25% | - |
| 15.06.2026 | 11,55 | 11,70 | 10,30 | 10,40 | -7,56% | 1.950,00 |
| 12.06.2026 | 10,80 | 11,25 | 10,70 | 11,25 | 4,17% | - |
| 11.06.2026 | 10,80 | 10,95 | 10,35 | 10,80 | 1,89% | - |
| 10.06.2026 | 10,08 | 10,65 | 9,98 | 10,60 | 5,47% | - |
| 09.06.2026 | 10,00 | 10,15 | 9,83 | 10,05 | 1,01% | - |
| 08.06.2026 | 10,20 | 10,50 | 9,88 | 9,95 | -2,93% | 5.500,00 |
| 05.06.2026 | 10,40 | 10,75 | 10,10 | 10,25 | -4,65% | 11.500,00 |
| 04.06.2026 | 10,60 | 11,35 | 10,40 | 10,75 | 1,90% | - |
| 03.06.2026 | 10,80 | 10,80 | 10,50 | 10,55 | -1,86% | - |