3,780€
-5,50%
Echtzeit-Aktienkurs EyePoint Inc.
Bid:
Ask:
Aktienkurse zur EyePoint Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,92 | 3,96 | 3,82 | 3,82 | -4,50% | - |
| 08.09.2026 | 3,95 | 4,21 | 3,93 | 4,00 | 1,01% | - |
| 07.09.2026 | 3,94 | 3,96 | 3,94 | 3,96 | 0,76% | - |
| 04.09.2026 | 3,92 | 3,99 | 3,87 | 3,93 | -4,15% | - |
| 03.09.2026 | 4,09 | 4,22 | 4,02 | 4,10 | 3,54% | - |
| 02.09.2026 | 3,91 | 3,96 | 3,91 | 3,96 | 0,25% | - |
| 01.09.2026 | 3,83 | 3,97 | 3,76 | 3,95 | 0,25% | - |
| 31.08.2026 | 3,88 | 4,02 | 3,77 | 3,94 | 1,55% | - |
| 28.08.2026 | 4,00 | 4,06 | 3,77 | 3,88 | -4,67% | - |
| 27.08.2026 | 4,28 | 4,37 | 4,05 | 4,07 | -5,13% | - |
| 26.08.2026 | 4,31 | 4,37 | 4,27 | 4,29 | 1,90% | - |
| 25.08.2026 | 4,18 | 4,24 | 4,18 | 4,21 | -2,09% | - |
| 24.08.2026 | 4,51 | 4,59 | 4,30 | 4,30 | -3,37% | - |
| 21.08.2026 | 4,65 | 4,75 | 4,28 | 4,45 | -5,12% | - |
| 20.08.2026 | 5,38 | 5,53 | 4,67 | 4,69 | -11,09% | 300,00 |
| 19.08.2026 | 4,81 | 5,28 | 4,77 | 5,28 | 12,71% | 1.556,00 |
| 18.08.2026 | 4,16 | 4,73 | 3,99 | 4,68 | 17,29% | 3.290,00 |
| 17.08.2026 | 12,95 | 13,15 | 3,81 | 3,99 | -68,08% | 610,00 |
| 14.08.2026 | 11,75 | 12,50 | 11,60 | 12,50 | 7,30% | - |
| 13.08.2026 | 11,85 | 11,90 | 11,50 | 11,65 | 0,00% | - |
| 12.08.2026 | 11,25 | 11,85 | 11,05 | 11,65 | 7,87% | - |
| 11.08.2026 | 11,35 | 11,60 | 10,75 | 10,80 | -8,09% | - |
| 10.08.2026 | 11,95 | 12,30 | 11,60 | 11,75 | -0,84% | - |
| 07.08.2026 | 11,15 | 11,90 | 11,10 | 11,85 | 11,27% | - |
| 06.08.2026 | 10,55 | 10,75 | 10,45 | 10,65 | 1,91% | - |
| 05.08.2026 | 10,15 | 10,95 | 10,05 | 10,45 | 2,96% | - |
| 04.08.2026 | 10,75 | 11,05 | 10,15 | 10,15 | -5,14% | - |
| 03.08.2026 | 10,75 | 10,80 | 10,55 | 10,70 | 2,39% | - |
| 31.07.2026 | 11,35 | 11,70 | 10,45 | 10,45 | -2,34% | 2.200,00 |
| 30.07.2026 | 10,45 | 10,80 | 10,30 | 10,70 | 2,39% | 200,00 |
| 29.07.2026 | 10,45 | 10,65 | 10,40 | 10,45 | -2,79% | 500,00 |
| 28.07.2026 | 10,95 | 10,95 | 10,70 | 10,75 | -1,83% | - |
| 27.07.2026 | 10,75 | 10,95 | 10,75 | 10,95 | 1,39% | - |
| 24.07.2026 | 10,95 | 11,10 | 10,55 | 10,80 | -0,46% | - |
| 23.07.2026 | 11,05 | 11,25 | 10,85 | 10,85 | -4,82% | - |
| 22.07.2026 | 11,25 | 11,60 | 11,15 | 11,40 | 0,88% | - |
| 21.07.2026 | 11,25 | 11,30 | 11,20 | 11,30 | -5,04% | - |
| 20.07.2026 | 11,65 | 11,90 | 11,65 | 11,90 | 3,03% | - |
| 17.07.2026 | 11,15 | 11,55 | 11,15 | 11,55 | -1,70% | - |
| 16.07.2026 | 12,35 | 12,50 | 11,75 | 11,75 | 0,00% | - |
| 15.07.2026 | 12,05 | 12,20 | 11,75 | 11,75 | -7,11% | - |
| 14.07.2026 | 12,55 | 12,65 | 12,55 | 12,65 | 0,40% | - |
| 13.07.2026 | 12,85 | 12,85 | 12,60 | 12,60 | 1,20% | - |
| 10.07.2026 | 13,05 | 13,05 | 12,15 | 12,45 | 1,63% | - |
| 09.07.2026 | 12,25 | 12,35 | 12,25 | 12,25 | 0,00% | - |
| 08.07.2026 | 12,25 | 12,65 | 12,05 | 12,25 | 0,82% | - |
| 07.07.2026 | 12,65 | 12,95 | 12,00 | 12,15 | -1,62% | - |
| 06.07.2026 | 12,45 | 12,65 | 12,30 | 12,35 | -0,40% | - |
| 03.07.2026 | 12,25 | 12,40 | 12,25 | 12,40 | 6,90% | - |
| 02.07.2026 | 11,55 | 11,70 | 11,50 | 11,60 | -6,07% | - |
| 01.07.2026 | 12,55 | 12,55 | 12,35 | 12,35 | -2,76% | - |
| 30.06.2026 | 12,45 | 13,40 | 12,25 | 12,70 | 3,67% | - |
| 29.06.2026 | 11,95 | 12,30 | 11,80 | 12,25 | 1,24% | - |
| 26.06.2026 | 12,05 | 12,30 | 11,75 | 12,10 | -7,28% | - |
| 25.06.2026 | 12,65 | 13,05 | 12,65 | 13,05 | 1,95% | - |
| 24.06.2026 | 12,75 | 13,15 | 12,60 | 12,80 | 10,34% | - |
| 23.06.2026 | 11,95 | 11,95 | 11,60 | 11,60 | -2,11% | - |
| 22.06.2026 | 11,75 | 11,85 | 11,75 | 11,85 | 0,00% | - |
| 19.06.2026 | 11,85 | 11,85 | 11,70 | 11,85 | 1,28% | - |
| 18.06.2026 | 11,45 | 12,20 | 11,40 | 11,70 | 1,30% | - |
| 17.06.2026 | 11,20 | 11,60 | 10,80 | 11,55 | 11,06% | - |
| 16.06.2026 | 10,45 | 10,45 | 10,40 | 10,40 | -2,35% | - |
| 15.06.2026 | 11,25 | 11,70 | 10,65 | 10,65 | -1,84% | 220,00 |
| 12.06.2026 | 10,75 | 10,90 | 10,70 | 10,85 | 0,46% | - |
| 11.06.2026 | 10,65 | 10,80 | 10,65 | 10,80 | 8,00% | - |
| 10.06.2026 | 10,15 | 10,15 | 9,98 | 10,00 | 0,25% | - |
| 09.06.2026 | 9,93 | 10,00 | 9,93 | 9,98 | 0,25% | - |
| 08.06.2026 | 10,30 | 10,50 | 9,88 | 9,95 | -3,86% | - |
| 05.06.2026 | 10,55 | 10,70 | 10,25 | 10,35 | -8,00% | - |
| 04.06.2026 | 10,65 | 11,25 | 10,35 | 11,25 | 4,17% | - |
| 03.06.2026 | 10,75 | 10,80 | 10,75 | 10,80 | -4,00% | - |
| 02.06.2026 | 11,35 | 11,35 | 11,25 | 11,25 | -2,17% | - |
| 01.06.2026 | 11,65 | 11,65 | 11,50 | 11,50 | -0,86% | - |
| 29.05.2026 | 11,55 | 11,60 | 11,55 | 11,60 | 3,11% | - |
| 28.05.2026 | 11,35 | 11,35 | 11,20 | 11,25 | -1,32% | - |
| 27.05.2026 | 11,45 | 11,65 | 11,40 | 11,40 | 1,79% | - |
| 26.05.2026 | 11,35 | 11,35 | 10,95 | 11,20 | -0,88% | - |
| 25.05.2026 | 11,15 | 11,35 | 11,15 | 11,30 | -1,31% | - |
| 22.05.2026 | 10,95 | 11,60 | 10,95 | 11,45 | 7,01% | - |
| 21.05.2026 | 10,75 | 10,80 | 10,65 | 10,70 | 4,90% | - |
| 20.05.2026 | 10,15 | 10,25 | 10,15 | 10,20 | 2,26% | - |
| 19.05.2026 | 10,05 | 10,05 | 9,90 | 9,98 | -5,00% | - |
| 18.05.2026 | 10,65 | 10,65 | 10,50 | 10,50 | -5,41% | - |
| 15.05.2026 | 11,55 | 11,55 | 11,05 | 11,10 | -3,90% | - |
| 14.05.2026 | 11,45 | 11,55 | 11,45 | 11,55 | 0,87% | - |
| 13.05.2026 | 11,65 | 11,80 | 11,40 | 11,45 | -0,43% | - |
| 12.05.2026 | 11,85 | 11,90 | 11,50 | 11,50 | -1,29% | - |
| 11.05.2026 | 11,55 | 11,65 | 11,55 | 11,65 | 1,30% | - |
| 08.05.2026 | 11,45 | 11,50 | 11,45 | 11,50 | 1,32% | - |
| 07.05.2026 | 11,35 | 11,35 | 11,35 | 11,35 | 0,00% | - |
| 06.05.2026 | 11,75 | 12,10 | 11,35 | 11,35 | -4,62% | - |
| 05.05.2026 | 11,85 | 11,90 | 11,85 | 11,90 | 1,71% | - |
| 04.05.2026 | 11,25 | 11,80 | 11,25 | 11,70 | 6,85% | - |
| 30.04.2026 | 10,95 | 11,00 | 10,95 | 10,95 | -4,78% | - |
| 29.04.2026 | 11,45 | 11,60 | 11,35 | 11,50 | -0,43% | - |
| 28.04.2026 | 11,55 | 11,80 | 11,35 | 11,55 | -2,12% | - |
| 27.04.2026 | 11,75 | 12,20 | 11,55 | 11,80 | -1,67% | - |
| 24.04.2026 | 11,85 | 12,00 | 11,80 | 12,00 | 1,69% | - |
| 23.04.2026 | 12,15 | 12,30 | 11,65 | 11,80 | -3,67% | 100,00 |
| 22.04.2026 | 11,95 | 12,30 | 11,95 | 12,25 | -4,67% | - |