11,093€
0,27%
Echtzeit-Aktienkurs EyePoint Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur EyePoint Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 11,19 | 11,21 | 11,04 | 11,10 | 0,32% | - |
| 13.02.2026 | 10,94 | 11,39 | 10,80 | 11,06 | 1,79% | - |
| 12.02.2026 | 10,80 | 11,12 | 10,53 | 10,87 | -0,05% | - |
| 11.02.2026 | 11,56 | 11,77 | 10,81 | 10,87 | -7,17% | - |
| 10.02.2026 | 11,82 | 11,96 | 11,63 | 11,71 | -0,06% | 100,00 |
| 09.02.2026 | 11,26 | 11,78 | 10,98 | 11,72 | 5,40% | - |
| 06.02.2026 | 10,81 | 11,30 | 10,72 | 11,12 | -1,72% | - |
| 05.02.2026 | 10,46 | 11,56 | 10,27 | 11,32 | 9,48% | - |
| 04.02.2026 | 10,83 | 10,87 | 10,28 | 10,34 | -4,31% | - |
| 03.02.2026 | 11,26 | 11,42 | 10,37 | 10,80 | -4,19% | - |
| 02.02.2026 | 11,41 | 11,84 | 11,08 | 11,27 | -5,55% | - |
| 30.01.2026 | 12,32 | 12,52 | 11,71 | 11,94 | -3,87% | - |
| 29.01.2026 | 12,58 | 12,80 | 12,30 | 12,42 | -1,70% | - |
| 28.01.2026 | 13,01 | 13,40 | 12,63 | 12,63 | -3,31% | - |
| 27.01.2026 | 13,13 | 13,15 | 12,80 | 13,06 | 1,50% | - |
| 26.01.2026 | 12,84 | 12,94 | 12,36 | 12,87 | 0,41% | - |
| 23.01.2026 | 13,90 | 14,11 | 12,60 | 12,82 | -5,87% | - |
| 22.01.2026 | 13,30 | 13,94 | 13,05 | 13,62 | 3,20% | - |
| 21.01.2026 | 13,25 | 13,56 | 13,03 | 13,20 | -1,07% | - |
| 20.01.2026 | 13,34 | 13,47 | 12,41 | 13,34 | -0,02% | - |
| 19.01.2026 | 13,11 | 13,35 | 12,63 | 13,34 | 0,74% | - |
| 16.01.2026 | 13,65 | 14,04 | 13,24 | 13,24 | -3,85% | - |
| 15.01.2026 | 13,67 | 15,11 | 13,58 | 13,77 | 0,24% | 700,00 |
| 14.01.2026 | 13,36 | 13,99 | 13,36 | 13,74 | 0,68% | - |
| 13.01.2026 | 13,67 | 13,73 | 13,01 | 13,65 | 1,64% | - |
| 12.01.2026 | 13,95 | 13,95 | 13,16 | 13,43 | -3,75% | - |
| 09.01.2026 | 14,65 | 15,02 | 13,92 | 13,95 | -6,04% | - |
| 08.01.2026 | 14,76 | 15,11 | 14,56 | 14,85 | 0,10% | - |
| 07.01.2026 | 14,43 | 15,50 | 14,35 | 14,83 | 2,40% | - |
| 06.01.2026 | 14,87 | 15,29 | 14,36 | 14,49 | -0,84% | - |
| 05.01.2026 | 14,67 | 15,29 | 14,30 | 14,61 | -0,48% | - |
| 02.01.2026 | 15,65 | 15,77 | 14,42 | 14,68 | -4,89% | - |
| 30.12.2025 | 15,65 | 15,65 | 15,41 | 15,43 | 0,95% | - |
| 29.12.2025 | 15,56 | 15,65 | 15,17 | 15,29 | -0,99% | - |
| 23.12.2025 | 16,00 | 16,60 | 14,96 | 15,44 | -3,83% | - |
| 22.12.2025 | 14,88 | 16,12 | 14,64 | 16,06 | 7,46% | - |
| 19.12.2025 | 14,55 | 15,32 | 14,17 | 14,94 | 3,00% | - |
| 18.12.2025 | 14,25 | 14,86 | 14,05 | 14,51 | 1,08% | - |
| 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% | - |