14,310€
-0,28%
Echtzeit-Aktienkurs EyePoint Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur EyePoint Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 14,25 | 14,31 | 14,24 | 14,30 | -0,35% | - |
| 17.12.2025 | 14,45 | 14,85 | 14,12 | 14,35 | -0,21% | - |
| 16.12.2025 | 13,95 | 14,79 | 13,67 | 14,38 | 4,09% | - |
| 15.12.2025 | 13,62 | 14,17 | 13,56 | 13,82 | 0,67% | - |
| 12.12.2025 | 13,72 | 14,07 | 13,50 | 13,72 | -1,06% | - |
| 11.12.2025 | 14,06 | 14,57 | 13,84 | 13,87 | -5,90% | - |
| 10.12.2025 | 14,69 | 14,95 | 14,45 | 14,74 | -1,27% | - |
| 09.12.2025 | 15,30 | 15,70 | 14,70 | 14,93 | -3,77% | - |
| 08.12.2025 | 15,27 | 16,29 | 14,75 | 15,52 | 2,16% | - |
| 05.12.2025 | 14,36 | 15,30 | 14,19 | 15,19 | 6,02% | - |
| 04.12.2025 | 12,46 | 14,42 | 12,35 | 14,33 | 15,45% | - |
| 03.12.2025 | 11,78 | 12,49 | 11,66 | 12,41 | 4,53% | - |
| 02.12.2025 | 12,25 | 12,64 | 11,85 | 11,87 | -4,04% | - |
| 01.12.2025 | 12,80 | 12,84 | 12,34 | 12,37 | -2,23% | - |
| 28.11.2025 | 12,79 | 12,90 | 12,63 | 12,65 | -0,67% | - |
| 27.11.2025 | 12,75 | 12,82 | 12,73 | 12,74 | -0,33% | - |
| 26.11.2025 | 12,74 | 12,93 | 12,36 | 12,78 | 0,93% | - |
| 25.11.2025 | 12,49 | 12,67 | 11,99 | 12,66 | 1,16% | 275,00 |
| 24.11.2025 | 11,88 | 12,52 | 11,88 | 12,52 | 5,43% | - |
| 21.11.2025 | 11,85 | 12,13 | 11,64 | 11,87 | -0,04% | - |
| 20.11.2025 | 12,38 | 12,77 | 11,87 | 11,88 | -2,66% | - |
| 19.11.2025 | 12,04 | 12,65 | 11,44 | 12,20 | -0,63% | 90,00 |
| 18.11.2025 | 11,33 | 12,55 | 10,93 | 12,28 | 7,70% | 100,00 |
| 17.11.2025 | 10,08 | 11,41 | 9,95 | 11,40 | 11,00% | - |
| 14.11.2025 | 9,88 | 10,36 | 9,67 | 10,27 | 4,73% | - |
| 13.11.2025 | 10,35 | 10,54 | 9,76 | 9,81 | -4,07% | - |
| 12.11.2025 | 10,06 | 10,54 | 9,78 | 10,23 | 1,36% | - |
| 11.11.2025 | 9,82 | 10,17 | 9,59 | 10,09 | 2,87% | - |
| 10.11.2025 | 9,69 | 10,12 | 9,55 | 9,81 | 3,99% | - |
| 07.11.2025 | 9,60 | 9,91 | 8,89 | 9,43 | -3,66% | - |
| 06.11.2025 | 9,59 | 10,15 | 9,24 | 9,79 | 5,30% | - |
| 05.11.2025 | 10,79 | 10,99 | 8,63 | 9,30 | -12,66% | - |
| 04.11.2025 | 10,79 | 11,27 | 10,46 | 10,64 | -1,62% | - |
| 03.11.2025 | 11,40 | 11,53 | 10,79 | 10,82 | -3,59% | - |
| 31.10.2025 | 10,55 | 11,38 | 10,40 | 11,22 | 7,73% | - |
| 30.10.2025 | 10,09 | 10,49 | 9,94 | 10,42 | 2,54% | - |
| 29.10.2025 | 10,51 | 10,68 | 10,03 | 10,16 | -4,20% | - |
| 28.10.2025 | 10,50 | 10,62 | 10,05 | 10,60 | 1,00% | - |
| 27.10.2025 | 10,49 | 10,65 | 10,14 | 10,50 | 3,02% | - |
| 24.10.2025 | 9,89 | 10,27 | 9,89 | 10,19 | 3,61% | - |
| 23.10.2025 | 9,98 | 10,08 | 9,61 | 9,84 | 0,02% | - |
| 22.10.2025 | 10,18 | 10,52 | 9,77 | 9,83 | -3,43% | - |
| 21.10.2025 | 10,33 | 10,60 | 10,14 | 10,18 | -1,33% | - |
| 20.10.2025 | 9,77 | 10,34 | 9,63 | 10,32 | 4,30% | - |
| 17.10.2025 | 9,86 | 10,06 | 9,59 | 9,90 | -0,30% | - |
| 16.10.2025 | 10,18 | 10,55 | 9,80 | 9,92 | -2,87% | 114,00 |
| 15.10.2025 | 10,90 | 11,70 | 9,69 | 10,22 | -10,49% | - |
| 14.10.2025 | 11,53 | 11,55 | 11,17 | 11,42 | -0,33% | - |
| 13.10.2025 | 11,74 | 12,08 | 11,30 | 11,45 | -1,99% | - |
| 10.10.2025 | 12,09 | 12,31 | 11,63 | 11,69 | -3,35% | - |
| 09.10.2025 | 11,83 | 12,38 | 11,78 | 12,09 | 0,60% | - |
| 08.10.2025 | 11,37 | 12,33 | 11,17 | 12,02 | 7,23% | - |
| 07.10.2025 | 11,63 | 12,06 | 11,14 | 11,21 | -4,17% | - |
| 06.10.2025 | 11,67 | 11,90 | 11,43 | 11,70 | 0,47% | - |
| 03.10.2025 | 11,39 | 11,97 | 11,39 | 11,64 | -0,06% | - |
| 02.10.2025 | 10,89 | 11,65 | 10,75 | 11,65 | 6,15% | 100,00 |
| 01.10.2025 | 12,29 | 12,31 | 10,97 | 10,97 | -8,64% | - |
| 30.09.2025 | 11,99 | 12,70 | 11,68 | 12,01 | 0,59% | 114,00 |
| 29.09.2025 | 11,93 | 11,99 | 11,45 | 11,94 | 0,46% | - |
| 26.09.2025 | 11,47 | 12,04 | 11,19 | 11,89 | 3,53% | - |
| 25.09.2025 | 11,99 | 12,21 | 11,48 | 11,48 | -4,83% | - |
| 24.09.2025 | 11,38 | 12,22 | 11,18 | 12,06 | 6,32% | - |
| 23.09.2025 | 11,31 | 11,46 | 11,15 | 11,35 | -0,13% | - |
| 22.09.2025 | 11,28 | 11,53 | 11,12 | 11,36 | 0,69% | - |
| 19.09.2025 | 11,68 | 11,92 | 11,23 | 11,28 | -3,69% | - |
| 18.09.2025 | 11,55 | 11,91 | 11,55 | 11,72 | 0,64% | - |
| 17.09.2025 | 11,47 | 11,89 | 11,44 | 11,64 | 1,35% | - |
| 16.09.2025 | 11,40 | 11,75 | 11,20 | 11,49 | 1,91% | - |
| 15.09.2025 | 11,39 | 11,45 | 10,97 | 11,27 | -0,79% | - |
| 12.09.2025 | 11,36 | 11,39 | 11,34 | 11,36 | -0,79% | - |
| 11.09.2025 | 11,60 | 11,82 | 11,35 | 11,45 | 0,64% | - |
| 10.09.2025 | 12,21 | 12,27 | 11,36 | 11,38 | -6,59% | - |
| 09.09.2025 | 11,60 | 12,31 | 11,52 | 12,18 | 2,63% | - |
| 08.09.2025 | 11,89 | 12,01 | 11,46 | 11,87 | -0,65% | - |
| 05.09.2025 | 10,20 | 12,20 | 10,10 | 11,95 | 17,11% | 108,00 |
| 04.09.2025 | 10,29 | 10,46 | 9,77 | 10,20 | -0,92% | - |
| 03.09.2025 | 10,12 | 10,35 | 9,89 | 10,30 | 1,78% | - |
| 02.09.2025 | 9,90 | 10,29 | 9,71 | 10,12 | 2,08% | - |
| 01.09.2025 | 9,90 | 9,91 | 9,81 | 9,91 | -0,07% | - |
| 29.08.2025 | 9,93 | 10,10 | 9,69 | 9,92 | -0,47% | - |
| 28.08.2025 | 10,17 | 10,38 | 9,87 | 9,96 | -1,98% | - |
| 27.08.2025 | 10,34 | 10,62 | 10,08 | 10,16 | -2,05% | - |
| 26.08.2025 | 9,98 | 10,40 | 9,82 | 10,38 | 3,89% | - |
| 25.08.2025 | 10,11 | 10,36 | 9,89 | 9,99 | -1,10% | - |
| 22.08.2025 | 10,00 | 10,40 | 9,85 | 10,10 | 1,15% | - |
| 21.08.2025 | 9,88 | 10,03 | 9,53 | 9,98 | 1,03% | - |
| 20.08.2025 | 9,41 | 9,88 | 9,40 | 9,88 | 4,06% | - |
| 19.08.2025 | 9,72 | 9,80 | 9,30 | 9,50 | -2,08% | - |
| 18.08.2025 | 9,46 | 9,76 | 9,30 | 9,70 | 2,36% | - |
| 15.08.2025 | 9,32 | 9,52 | 9,02 | 9,47 | 1,58% | - |
| 14.08.2025 | 9,32 | 9,50 | 8,75 | 9,33 | -0,84% | - |
| 13.08.2025 | 9,20 | 9,62 | 9,20 | 9,41 | 2,19% | - |
| 12.08.2025 | 8,85 | 9,32 | 8,78 | 9,20 | 4,05% | - |
| 11.08.2025 | 8,71 | 9,05 | 8,46 | 8,85 | 0,83% | - |
| 08.08.2025 | 8,63 | 8,92 | 8,31 | 8,77 | 1,49% | - |
| 07.08.2025 | 9,09 | 9,42 | 8,64 | 8,64 | -5,18% | - |
| 06.08.2025 | 9,41 | 9,46 | 8,21 | 9,12 | -3,09% | - |
| 05.08.2025 | 8,70 | 9,41 | 8,25 | 9,41 | 8,35% | - |
| 04.08.2025 | 8,43 | 8,73 | 8,14 | 8,68 | 3,39% | - |
| 01.08.2025 | 8,60 | 8,60 | 8,30 | 8,40 | -2,47% | - |