12,800€
4,07%
Echtzeit-Aktienkurs EyePoint Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur EyePoint Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 12,35 | 13,05 | 12,20 | 12,85 | 4,05% | - |
| 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% | - |
| 02.06.2026 | 11,25 | 11,35 | 10,55 | 10,75 | -4,44% | - |
| 01.06.2026 | 11,50 | 11,55 | 10,85 | 11,25 | -3,43% | - |
| 29.05.2026 | 11,60 | 12,05 | 11,55 | 11,65 | 1,75% | - |
| 28.05.2026 | 11,25 | 12,05 | 11,10 | 11,45 | 0,88% | - |
| 27.05.2026 | 11,50 | 12,05 | 11,05 | 11,35 | -0,87% | - |
| 26.05.2026 | 11,30 | 11,45 | 10,95 | 11,45 | 0,88% | - |
| 25.05.2026 | 11,35 | 11,35 | 11,30 | 11,35 | 1,79% | 9.331,00 |
| 22.05.2026 | 11,05 | 11,60 | 10,95 | 11,15 | 1,83% | - |
| 21.05.2026 | 10,75 | 11,25 | 10,65 | 10,95 | 1,86% | - |
| 20.05.2026 | 10,20 | 10,95 | 10,20 | 10,75 | 5,91% | - |
| 19.05.2026 | 9,98 | 10,35 | 9,88 | 10,15 | 1,00% | - |
| 18.05.2026 | 10,50 | 10,70 | 10,05 | 10,05 | -6,07% | 6.500,00 |
| 15.05.2026 | 11,10 | 11,40 | 10,65 | 10,70 | -6,14% | - |
| 14.05.2026 | 11,55 | 11,65 | 11,15 | 11,40 | -0,44% | - |
| 13.05.2026 | 11,70 | 11,80 | 11,30 | 11,45 | -1,72% | - |
| 12.05.2026 | 11,80 | 11,90 | 11,40 | 11,65 | -1,69% | - |
| 11.05.2026 | 11,60 | 12,45 | 11,55 | 11,85 | 2,16% | - |
| 08.05.2026 | 11,50 | 11,65 | 11,35 | 11,60 | 1,31% | 4.000,00 |
| 07.05.2026 | 11,35 | 12,05 | 11,25 | 11,45 | 0,44% | - |
| 06.05.2026 | 11,90 | 12,10 | 11,00 | 11,40 | -2,98% | - |
| 05.05.2026 | 11,90 | 12,05 | 11,40 | 11,75 | -0,84% | - |
| 04.05.2026 | 11,40 | 11,85 | 11,30 | 11,85 | 5,33% | - |
| 30.04.2026 | 10,95 | 11,50 | 10,95 | 11,25 | 3,69% | - |
| 29.04.2026 | 11,60 | 11,60 | 10,85 | 10,85 | -5,65% | - |
| 28.04.2026 | 11,55 | 11,85 | 11,35 | 11,50 | -1,29% | - |
| 27.04.2026 | 11,75 | 12,20 | 11,45 | 11,65 | -0,85% | - |
| 24.04.2026 | 11,95 | 12,10 | 11,60 | 11,75 | -0,84% | - |
| 23.04.2026 | 12,10 | 12,30 | 11,65 | 11,85 | -2,47% | - |
| 22.04.2026 | 12,15 | 12,35 | 12,00 | 12,15 | 0,00% | - |
| 21.04.2026 | 12,85 | 12,95 | 12,15 | 12,15 | -5,08% | - |
| 20.04.2026 | 12,55 | 13,00 | 12,45 | 12,80 | 1,59% | - |
| 17.04.2026 | 12,55 | 12,95 | 12,45 | 12,60 | 0,00% | - |
| 16.04.2026 | 12,45 | 12,60 | 12,30 | 12,60 | 2,02% | - |
| 15.04.2026 | 12,15 | 12,35 | 12,00 | 12,35 | 1,65% | - |
| 14.04.2026 | 12,35 | 12,55 | 12,10 | 12,15 | -2,02% | - |
| 13.04.2026 | 12,00 | 12,45 | 11,95 | 12,40 | 2,48% | - |
| 10.04.2026 | 12,15 | 12,20 | 11,85 | 12,10 | 0,00% | - |
| 09.04.2026 | 12,15 | 12,40 | 11,95 | 12,10 | -0,41% | - |
| 08.04.2026 | 12,20 | 12,30 | 11,80 | 12,15 | 3,85% | - |
| 07.04.2026 | 11,35 | 11,70 | 10,90 | 11,70 | 0,69% | - |
| 02.04.2026 | 10,99 | 11,70 | 10,95 | 11,62 | 3,29% | - |
| 01.04.2026 | 11,23 | 11,77 | 11,05 | 11,25 | 0,82% | - |
| 31.03.2026 | 10,44 | 11,25 | 10,25 | 11,16 | 7,98% | - |
| 30.03.2026 | 10,92 | 11,14 | 10,32 | 10,33 | -5,89% | 63.296,00 |
| 27.03.2026 | 11,41 | 11,58 | 10,80 | 10,98 | -3,09% | - |
| 26.03.2026 | 11,23 | 11,48 | 10,95 | 11,33 | 2,91% | - |
| 25.03.2026 | 10,87 | 11,53 | 10,82 | 11,01 | 1,19% | - |
| 24.03.2026 | 11,19 | 11,29 | 10,45 | 10,88 | -2,03% | - |
| 23.03.2026 | 11,22 | 12,38 | 10,93 | 11,11 | -2,46% | - |
| 20.03.2026 | 11,87 | 12,06 | 11,35 | 11,39 | -3,92% | - |
| 19.03.2026 | 11,89 | 12,16 | 11,55 | 11,85 | -0,59% | - |
| 18.03.2026 | 12,16 | 12,59 | 11,60 | 11,92 | 0,06% | - |
| 17.03.2026 | 11,71 | 12,21 | 11,50 | 11,91 | 1,97% | 15.000,00 |
| 16.03.2026 | 11,72 | 11,86 | 11,35 | 11,68 | 1,06% | - |
| 13.03.2026 | 12,15 | 12,62 | 11,31 | 11,56 | -5,23% | 12.800,00 |
| 12.03.2026 | 12,82 | 13,09 | 11,75 | 12,20 | -5,46% | - |
| 11.03.2026 | 13,29 | 13,52 | 12,86 | 12,90 | -2,93% | - |
| 10.03.2026 | 13,49 | 13,86 | 13,22 | 13,29 | -1,39% | 5.000,00 |
| 09.03.2026 | 13,05 | 13,62 | 13,02 | 13,48 | -0,38% | 41.514,00 |
| 06.03.2026 | 13,75 | 13,96 | 13,03 | 13,53 | -0,38% | 6.500,00 |
| 05.03.2026 | 15,49 | 15,73 | 13,37 | 13,58 | -12,21% | 7.200,00 |
| 04.03.2026 | 15,59 | 15,99 | 14,75 | 15,47 | -1,91% | 5.200,00 |
| 03.03.2026 | 15,46 | 15,79 | 15,20 | 15,78 | 0,32% | - |
| 02.03.2026 | 14,60 | 16,15 | 14,45 | 15,73 | 5,86% | - |
| 27.02.2026 | 15,09 | 15,17 | 14,37 | 14,86 | -1,67% | 6.400,00 |
| 26.02.2026 | 14,98 | 15,15 | 14,53 | 15,11 | 0,45% | - |
| 25.02.2026 | 14,46 | 15,20 | 14,30 | 15,04 | 3,83% | 11.340,00 |
| 24.02.2026 | 14,58 | 14,98 | 14,24 | 14,49 | 0,07% | 29.000,00 |
| 23.02.2026 | 12,80 | 14,50 | 12,74 | 14,48 | 11,85% | 11.068,00 |
| 20.02.2026 | 12,57 | 13,10 | 12,22 | 12,94 | 4,24% | - |
| 19.02.2026 | 12,22 | 12,84 | 11,94 | 12,42 | 1,83% | - |
| 18.02.2026 | 12,62 | 12,83 | 11,88 | 12,19 | -3,20% | 33.300,00 |
| 17.02.2026 | 11,03 | 13,26 | 8,86 | 12,60 | 14,03% | - |