11,650€
4,95%
Echtzeit-Aktienkurs EyePoint Inc.
Bid:
Ask:
Aktienkurse zur EyePoint Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,60 | 11,80 | 11,55 | 11,70 | 5,41% | - |
| 28.05.2026 | 11,40 | 11,40 | 11,10 | 11,10 | -0,89% | 4,00 |
| 27.05.2026 | 11,60 | 11,60 | 11,20 | 11,20 | 0,90% | 3,00 |
| 26.05.2026 | 11,20 | 11,40 | 11,10 | 11,10 | -2,20% | 13,00 |
| 25.05.2026 | 11,30 | 11,35 | 11,30 | 11,35 | 2,25% | - |
| 22.05.2026 | 11,10 | 11,30 | 10,95 | 11,10 | 3,74% | - |
| 21.05.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | 10,00 |
| 20.05.2026 | 10,90 | 10,90 | 10,80 | 10,80 | 6,93% | 110,00 |
| 19.05.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | 2,00 |
| 18.05.2026 | 10,60 | 10,60 | 10,20 | 10,20 | -6,42% | 43,00 |
| 15.05.2026 | 11,00 | 11,30 | 10,90 | 10,90 | -2,68% | 49,00 |
| 14.05.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | 1,00 |
| 13.05.2026 | 11,60 | 11,60 | 11,40 | 11,40 | -0,87% | 15,00 |
| 12.05.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -4,17% | 14,00 |
| 11.05.2026 | 11,60 | 12,10 | 11,60 | 12,00 | 4,35% | 531,00 |
| 08.05.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 1,32% | 14,00 |
| 07.05.2026 | 11,40 | 11,40 | 11,35 | 11,35 | -1,30% | - |
| 06.05.2026 | 11,90 | 11,90 | 11,50 | 11,50 | -1,71% | 8.828,00 |
| 05.05.2026 | 11,85 | 12,05 | 11,40 | 11,70 | -1,68% | - |
| 04.05.2026 | 11,50 | 11,90 | 11,50 | 11,90 | 8,18% | 31,00 |
| 30.04.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | 500,00 |
| 29.04.2026 | 11,60 | 11,60 | 10,75 | 11,00 | -5,17% | - |
| 28.04.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -1,28% | 272,00 |
| 27.04.2026 | 11,70 | 11,75 | 11,70 | 11,75 | -1,67% | - |
| 24.04.2026 | 11,95 | 12,00 | 11,80 | 11,95 | -1,24% | - |
| 23.04.2026 | 12,20 | 12,20 | 12,00 | 12,10 | 0,00% | 23,00 |
| 22.04.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -5,10% | 104,00 |
| 21.04.2026 | 12,85 | 12,95 | 12,70 | 12,75 | 2,00% | - |
| 20.04.2026 | 12,70 | 12,70 | 12,50 | 12,50 | -0,79% | 4,00 |
| 17.04.2026 | 12,55 | 12,90 | 12,35 | 12,60 | 1,20% | - |
| 16.04.2026 | 12,50 | 12,60 | 12,30 | 12,45 | 2,05% | - |
| 15.04.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | 292,00 |
| 14.04.2026 | 12,40 | 12,45 | 12,35 | 12,40 | 0,00% | - |
| 13.04.2026 | 11,90 | 12,40 | 11,90 | 12,40 | 2,06% | 737,00 |
| 10.04.2026 | 12,15 | 12,20 | 11,85 | 12,15 | 0,00% | - |
| 09.04.2026 | 12,15 | 12,15 | 12,10 | 12,15 | 0,00% | - |
| 08.04.2026 | 12,15 | 12,20 | 12,15 | 12,15 | 3,85% | - |
| 07.04.2026 | 11,30 | 11,70 | 11,30 | 11,70 | 0,41% | 543,00 |
| 02.04.2026 | 10,99 | 11,72 | 10,94 | 11,65 | 2,39% | - |
| 01.04.2026 | 11,38 | 11,38 | 11,38 | 11,38 | 2,45% | 70,00 |
| 31.03.2026 | 10,44 | 11,25 | 10,23 | 11,11 | 4,44% | - |
| 30.03.2026 | 10,64 | 10,64 | 10,64 | 10,64 | -6,05% | 1,00 |
| 27.03.2026 | 11,32 | 11,32 | 11,32 | 11,32 | -1,61% | 1,00 |
| 26.03.2026 | 11,51 | 11,51 | 11,51 | 11,51 | 0,79% | 3,00 |
| 25.03.2026 | 11,19 | 11,42 | 10,65 | 11,42 | 2,93% | 51,00 |
| 24.03.2026 | 10,82 | 11,11 | 10,62 | 11,09 | -3,57% | 99,00 |
| 23.03.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -2,29% | 602,00 |
| 20.03.2026 | 11,77 | 11,77 | 11,77 | 11,77 | -0,34% | 8,00 |
| 19.03.2026 | 11,89 | 12,16 | 11,57 | 11,81 | -2,88% | - |
| 18.03.2026 | 12,01 | 12,16 | 12,01 | 12,16 | 0,04% | 1.153,00 |
| 17.03.2026 | 12,16 | 12,17 | 11,81 | 12,16 | 6,16% | 1.206,00 |
| 16.03.2026 | 11,45 | 11,45 | 11,45 | 11,45 | -6,76% | 75,00 |
| 13.03.2026 | 12,28 | 12,28 | 12,28 | 12,28 | -1,33% | 50,00 |
| 12.03.2026 | 12,20 | 12,45 | 11,95 | 12,45 | -6,36% | 1.055,00 |
| 11.03.2026 | 13,29 | 13,29 | 13,29 | 13,29 | -2,85% | 15,00 |
| 10.03.2026 | 13,94 | 13,94 | 13,68 | 13,68 | 4,51% | 5,00 |
| 09.03.2026 | 13,09 | 13,09 | 13,09 | 13,09 | -1,76% | 7,00 |
| 06.03.2026 | 13,95 | 13,95 | 13,33 | 13,33 | -3,76% | 110,00 |
| 05.03.2026 | 13,85 | 13,85 | 13,85 | 13,85 | -11,87% | 8,00 |
| 04.03.2026 | 15,71 | 15,71 | 15,71 | 15,71 | 0,08% | 64,00 |
| 03.03.2026 | 15,46 | 15,73 | 15,21 | 15,70 | 0,63% | - |
| 02.03.2026 | 14,38 | 15,60 | 14,38 | 15,60 | 6,12% | 3.793,00 |
| 27.02.2026 | 14,42 | 14,70 | 14,36 | 14,70 | -2,54% | 67,00 |
| 26.02.2026 | 14,98 | 15,11 | 14,54 | 15,08 | 1,84% | - |
| 25.02.2026 | 14,35 | 14,81 | 14,35 | 14,81 | 2,78% | 139,00 |
| 24.02.2026 | 14,35 | 14,76 | 14,35 | 14,41 | -0,07% | 1.652,00 |
| 23.02.2026 | 12,62 | 14,42 | 12,62 | 14,42 | 12,26% | 334,00 |
| 20.02.2026 | 12,36 | 12,85 | 12,36 | 12,85 | 4,18% | 2.006,00 |
| 19.02.2026 | 12,22 | 12,85 | 11,93 | 12,33 | -1,79% | - |
| 18.02.2026 | 12,81 | 12,88 | 12,50 | 12,56 | 0,32% | 405,00 |
| 17.02.2026 | 11,02 | 13,27 | 8,86 | 12,52 | 10,75% | - |
| 16.02.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -1,22% | 7,00 |
| 13.02.2026 | 10,92 | 11,44 | 10,92 | 11,44 | 3,72% | 2.100,00 |
| 12.02.2026 | 11,03 | 11,03 | 11,03 | 11,03 | -1,74% | 15,00 |
| 11.02.2026 | 11,23 | 11,23 | 11,23 | 11,23 | -5,39% | 2.000,00 |
| 10.02.2026 | 12,02 | 12,02 | 11,87 | 11,87 | 1,80% | 7,00 |
| 09.02.2026 | 11,66 | 11,66 | 11,66 | 11,66 | 2,80% | 5,00 |
| 06.02.2026 | 10,72 | 11,37 | 10,70 | 11,34 | 3,44% | - |
| 05.02.2026 | 10,51 | 11,58 | 10,27 | 10,96 | 5,46% | - |
| 04.02.2026 | 10,84 | 10,94 | 10,28 | 10,39 | -6,16% | - |
| 03.02.2026 | 11,50 | 11,50 | 10,99 | 11,08 | -3,06% | 209,00 |
| 02.02.2026 | 11,31 | 11,43 | 11,31 | 11,43 | -3,14% | 11,00 |
| 30.01.2026 | 12,03 | 12,34 | 11,80 | 11,80 | -8,74% | 403,00 |
| 29.01.2026 | 12,79 | 12,93 | 12,79 | 12,93 | 2,54% | 9,00 |
| 28.01.2026 | 12,61 | 12,61 | 12,61 | 12,61 | -2,89% | 23,00 |
| 27.01.2026 | 13,04 | 13,04 | 12,98 | 12,98 | 0,62% | 6,00 |
| 26.01.2026 | 12,61 | 13,05 | 12,50 | 12,90 | -0,65% | 577,00 |
| 23.01.2026 | 12,99 | 12,99 | 12,99 | 12,99 | -4,80% | 8,00 |
| 22.01.2026 | 13,64 | 13,64 | 13,64 | 13,64 | 4,30% | 5,00 |
| 21.01.2026 | 13,43 | 13,54 | 12,89 | 13,08 | -0,97% | - |
| 20.01.2026 | 12,90 | 13,21 | 12,90 | 13,21 | -2,37% | 1.466,00 |
| 19.01.2026 | 12,55 | 13,53 | 12,55 | 13,53 | 2,04% | 261,00 |
| 16.01.2026 | 14,01 | 14,01 | 13,26 | 13,26 | -1,67% | 8,00 |
| 15.01.2026 | 14,45 | 14,45 | 13,48 | 13,48 | -1,64% | 1.779,00 |
| 14.01.2026 | 13,77 | 13,77 | 13,71 | 13,71 | 4,14% | 104,00 |
| 13.01.2026 | 13,40 | 13,40 | 13,16 | 13,16 | -2,45% | 14,00 |
| 12.01.2026 | 13,87 | 13,87 | 13,49 | 13,49 | -2,46% | 160,00 |
| 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 |