13,938€
-4,90%
Echtzeit-Aktienkurs EyePoint Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur EyePoint Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 14,95 | 14,95 | 13,83 | 13,83 | -5,34% | 312,00 |
| 08.01.2026 | 14,61 | 14,61 | 14,61 | 14,61 | -0,98% | 2,00 |
| 07.01.2026 | 14,16 | 15,28 | 14,16 | 14,76 | 2,39% | 385,00 |
| 06.01.2026 | 15,10 | 15,35 | 14,41 | 14,41 | -2,17% | 556,00 |
| 05.01.2026 | 14,84 | 15,39 | 14,73 | 14,73 | 0,00% | 27,00 |
| 02.01.2026 | 15,80 | 15,80 | 14,73 | 14,73 | -6,12% | 812,00 |
| 30.12.2025 | 15,68 | 15,69 | 15,68 | 15,69 | 3,19% | 85,00 |
| 29.12.2025 | 15,29 | 15,75 | 15,03 | 15,21 | -1,90% | 184,00 |
| 23.12.2025 | 16,40 | 16,70 | 15,17 | 15,50 | -2,08% | 1.412,00 |
| 22.12.2025 | 14,75 | 16,14 | 14,75 | 15,83 | 7,61% | 442,00 |
| 19.12.2025 | 14,91 | 15,30 | 14,71 | 14,71 | 0,44% | 485,00 |
| 18.12.2025 | 14,07 | 14,65 | 14,07 | 14,65 | 2,04% | 92,00 |
| 17.12.2025 | 14,47 | 14,69 | 14,11 | 14,35 | 0,90% | - |
| 16.12.2025 | 13,62 | 14,23 | 13,62 | 14,23 | 2,34% | 19,00 |
| 15.12.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,58% | 247,00 |
| 12.12.2025 | 13,49 | 13,89 | 13,42 | 13,82 | -0,50% | 45,00 |
| 11.12.2025 | 14,48 | 14,48 | 13,89 | 13,89 | -3,17% | 75,00 |
| 10.12.2025 | 14,46 | 14,86 | 14,35 | 14,35 | -3,21% | 260,00 |
| 09.12.2025 | 15,54 | 15,54 | 14,82 | 14,82 | -4,91% | 351,00 |
| 08.12.2025 | 15,04 | 16,48 | 14,89 | 15,59 | 1,46% | 147,00 |
| 05.12.2025 | 14,50 | 15,36 | 14,22 | 15,36 | 5,64% | 2.405,00 |
| 04.12.2025 | 12,24 | 14,54 | 12,24 | 14,54 | 19,82% | 1.132,00 |
| 03.12.2025 | 11,97 | 12,25 | 11,97 | 12,14 | 2,12% | 20,00 |
| 02.12.2025 | 12,26 | 12,64 | 11,84 | 11,88 | -3,63% | - |
| 01.12.2025 | 12,65 | 12,84 | 12,33 | 12,33 | -1,00% | - |
| 28.11.2025 | 12,62 | 12,62 | 12,46 | 12,46 | -3,82% | 101,00 |
| 27.11.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 0,43% | 3,00 |
| 26.11.2025 | 12,64 | 13,02 | 12,64 | 12,90 | 3,00% | 299,00 |
| 25.11.2025 | 12,58 | 12,63 | 12,30 | 12,52 | 6,60% | 596,00 |
| 24.11.2025 | 11,82 | 11,82 | 11,75 | 11,75 | -0,68% | 6,00 |
| 21.11.2025 | 11,84 | 11,98 | 11,65 | 11,83 | -5,29% | 675,00 |
| 20.11.2025 | 12,56 | 12,56 | 12,49 | 12,49 | 1,26% | 97,00 |
| 19.11.2025 | 12,20 | 12,43 | 11,48 | 12,33 | 0,90% | 1.646,00 |
| 18.11.2025 | 10,90 | 12,60 | 10,90 | 12,22 | 19,10% | 1.625,00 |
| 17.11.2025 | 10,24 | 10,26 | 10,24 | 10,26 | 1,51% | 24,00 |
| 14.11.2025 | 9,87 | 10,36 | 9,67 | 10,11 | 1,85% | - |
| 13.11.2025 | 10,45 | 10,45 | 9,92 | 9,92 | -3,35% | 704,00 |
| 12.11.2025 | 10,12 | 10,50 | 9,78 | 10,27 | 2,01% | - |
| 11.11.2025 | 9,81 | 10,07 | 9,81 | 10,07 | 1,48% | 121,00 |
| 10.11.2025 | 10,27 | 10,27 | 9,88 | 9,92 | 9,18% | 244,00 |
| 07.11.2025 | 9,08 | 9,08 | 9,08 | 9,08 | -7,44% | 17,00 |
| 06.11.2025 | 9,68 | 9,81 | 9,68 | 9,81 | 6,21% | 605,00 |
| 05.11.2025 | 10,63 | 10,63 | 8,62 | 9,24 | -14,60% | 601,00 |
| 04.11.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -1,86% | 5,00 |
| 03.11.2025 | 11,33 | 11,47 | 11,03 | 11,03 | 5,35% | 1.334,00 |
| 31.10.2025 | 10,47 | 10,47 | 10,47 | 10,47 | -0,33% | 17,00 |
| 30.10.2025 | 10,35 | 10,50 | 10,33 | 10,50 | -2,46% | 102,00 |
| 29.10.2025 | 10,77 | 10,77 | 10,77 | 10,77 | 3,21% | 37,00 |
| 28.10.2025 | 10,67 | 10,67 | 10,43 | 10,43 | 1,26% | 387,00 |
| 27.10.2025 | 10,60 | 10,60 | 10,30 | 10,30 | 0,24% | 1.365,00 |
| 24.10.2025 | 10,11 | 10,28 | 9,85 | 10,28 | 6,02% | 939,00 |
| 23.10.2025 | 9,77 | 9,77 | 9,69 | 9,69 | -6,27% | 54,00 |
| 22.10.2025 | 10,03 | 10,34 | 10,03 | 10,34 | 0,53% | 141,00 |
| 21.10.2025 | 10,64 | 10,64 | 10,29 | 10,29 | 3,24% | 81,00 |
| 20.10.2025 | 9,96 | 9,96 | 9,96 | 9,96 | 1,59% | 7,00 |
| 17.10.2025 | 9,91 | 9,91 | 9,81 | 9,81 | -0,20% | 104,00 |
| 16.10.2025 | 10,28 | 10,28 | 9,83 | 9,83 | -2,23% | 1.694,00 |
| 15.10.2025 | 10,53 | 10,53 | 9,92 | 10,05 | -9,66% | 985,00 |
| 14.10.2025 | 11,55 | 11,55 | 11,13 | 11,13 | -2,15% | 476,00 |
| 13.10.2025 | 11,82 | 12,16 | 11,37 | 11,37 | -2,78% | 77,00 |
| 10.10.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -5,95% | 78,00 |
| 09.10.2025 | 12,04 | 12,44 | 12,04 | 12,44 | 3,95% | 6.262,00 |
| 08.10.2025 | 11,32 | 12,31 | 11,19 | 11,96 | 6,67% | - |
| 07.10.2025 | 11,92 | 11,92 | 11,11 | 11,22 | -4,04% | 164,00 |
| 06.10.2025 | 11,80 | 11,88 | 11,50 | 11,69 | 1,28% | - |
| 03.10.2025 | 11,82 | 11,82 | 11,54 | 11,54 | 6,70% | 3.278,00 |
| 02.10.2025 | 11,15 | 11,15 | 10,82 | 10,82 | -2,26% | 251,00 |
| 01.10.2025 | 11,84 | 12,10 | 11,07 | 11,07 | -6,55% | 355,00 |
| 30.09.2025 | 12,05 | 12,12 | 11,84 | 11,84 | 1,37% | 116,00 |
| 29.09.2025 | 11,84 | 11,84 | 11,68 | 11,68 | -1,64% | 14,00 |
| 26.09.2025 | 11,29 | 12,04 | 11,21 | 11,88 | 3,08% | - |
| 25.09.2025 | 11,75 | 11,75 | 11,52 | 11,52 | -3,44% | 100,00 |
| 24.09.2025 | 12,26 | 12,26 | 11,93 | 11,93 | 4,19% | 1.321,00 |
| 23.09.2025 | 11,16 | 11,45 | 11,16 | 11,45 | 1,69% | 360,00 |
| 22.09.2025 | 11,41 | 11,41 | 11,26 | 11,26 | -1,83% | 177,00 |
| 19.09.2025 | 11,90 | 11,90 | 11,47 | 11,47 | -0,22% | 106,00 |
| 18.09.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -2,05% | 8,00 |
| 17.09.2025 | 11,30 | 11,74 | 11,30 | 11,74 | 3,16% | 103,00 |
| 16.09.2025 | 11,53 | 11,53 | 11,38 | 11,38 | 1,22% | 625,00 |
| 15.09.2025 | 11,40 | 11,44 | 10,98 | 11,24 | -1,73% | - |
| 12.09.2025 | 11,21 | 11,58 | 11,21 | 11,44 | -0,28% | 28,00 |
| 11.09.2025 | 11,60 | 11,82 | 11,35 | 11,47 | -0,39% | 144,00 |
| 10.09.2025 | 12,16 | 12,37 | 11,36 | 11,51 | -5,50% | 105,00 |
| 09.09.2025 | 11,61 | 12,31 | 11,53 | 12,18 | 2,55% | 834,00 |
| 08.09.2025 | 11,99 | 12,01 | 11,38 | 11,88 | -1,08% | 427,00 |
| 05.09.2025 | 12,00 | 12,01 | 11,68 | 12,01 | 17,63% | 54,00 |
| 04.09.2025 | 10,31 | 10,36 | 9,77 | 10,21 | -0,85% | - |
| 03.09.2025 | 10,11 | 10,35 | 9,99 | 10,30 | 6,09% | - |
| 02.09.2025 | 10,00 | 10,00 | 9,71 | 9,71 | -2,04% | 6,00 |
| 01.09.2025 | 9,85 | 9,91 | 9,81 | 9,91 | -1,31% | - |
| 29.08.2025 | 10,04 | 10,04 | 10,04 | 10,04 | -0,10% | 300,00 |
| 28.08.2025 | 10,28 | 10,51 | 10,05 | 10,05 | -2,05% | 866,00 |
| 27.08.2025 | 10,45 | 10,47 | 10,25 | 10,26 | 1,53% | 109,00 |
| 26.08.2025 | 10,10 | 10,23 | 10,10 | 10,11 | 0,80% | 55,00 |
| 25.08.2025 | 10,26 | 10,26 | 10,03 | 10,03 | -0,10% | 71,00 |
| 22.08.2025 | 9,82 | 10,14 | 9,82 | 10,04 | -0,30% | 139,00 |
| 21.08.2025 | 9,54 | 10,07 | 9,54 | 10,07 | 1,94% | 22,00 |
| 20.08.2025 | 9,42 | 9,88 | 9,40 | 9,87 | 0,93% | - |
| 19.08.2025 | 9,78 | 9,78 | 9,78 | 9,78 | 1,41% | 6,00 |
| 18.08.2025 | 9,65 | 9,65 | 9,65 | 9,65 | 5,31% | 48,00 |