0,369€
1,93%
Echtzeit-Aktienkurs EyePoint Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur EyePoint Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 0,39 | 0,42 | 0,38 | 0,38 | -3,06% | 59.481,00 |
| 19.10.2026 | 0,65 | 0,65 | 0,37 | 0,39 | -85,37% | 281.555,00 |
| 16.10.2026 | 2,76 | 2,76 | 2,62 | 2,68 | -2,19% | 4.200,00 |
| 15.10.2026 | 2,64 | 2,74 | 2,64 | 2,74 | 1,48% | 2.071,00 |
| 14.10.2026 | 2,76 | 2,80 | 2,68 | 2,70 | -2,88% | 16.707,00 |
| 13.10.2026 | 2,94 | 2,94 | 2,78 | 2,78 | -7,95% | 3.451,00 |
| 12.10.2026 | 3,10 | 3,10 | 3,02 | 3,02 | -1,31% | 1.581,00 |
| 09.10.2026 | 3,14 | 3,16 | 3,06 | 3,06 | -2,55% | 1.155,00 |
| 08.10.2026 | 2,98 | 3,14 | 2,98 | 3,14 | 4,67% | 242,00 |
| 07.10.2026 | 2,80 | 3,00 | 2,80 | 3,00 | 7,14% | 2.450,00 |
| 06.10.2026 | 2,84 | 2,84 | 2,80 | 2,80 | 0,72% | 1.400,00 |
| 05.10.2026 | 2,92 | 2,92 | 2,78 | 2,78 | 0,72% | 1.475,00 |
| 02.10.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -4,83% | 600,00 |
| 01.10.2026 | 3,00 | 3,00 | 2,90 | 2,90 | -3,97% | 1.657,00 |
| 30.09.2026 | 3,06 | 3,06 | 3,02 | 3,02 | -0,66% | 929,00 |
| 29.09.2026 | 3,00 | 3,08 | 3,00 | 3,04 | 4,11% | 3.775,00 |
| 28.09.2026 | 3,18 | 3,18 | 2,90 | 2,92 | -8,18% | 6.705,00 |
| 25.09.2026 | 3,20 | 3,20 | 3,18 | 3,18 | 1,27% | 1.200,00 |
| 24.09.2026 | 3,14 | 3,14 | 3,14 | 3,14 | -4,85% | 2.000,00 |
| 23.09.2026 | 3,64 | 3,64 | 3,28 | 3,30 | -9,84% | 5.049,00 |
| 22.09.2026 | 3,66 | 3,66 | 3,66 | 3,66 | 2,23% | 200,00 |
| 21.09.2026 | 3,42 | 3,58 | 3,40 | 3,58 | 3,47% | 2.542,00 |
| 18.09.2026 | 3,44 | 3,52 | 3,30 | 3,46 | 0,00% | 2.933,00 |
| 17.09.2026 | 3,02 | 3,46 | 3,02 | 3,46 | 13,82% | 3.632,00 |
| 16.09.2026 | 3,26 | 3,28 | 3,00 | 3,04 | -7,32% | 2.736,00 |
| 15.09.2026 | 3,72 | 3,72 | 3,28 | 3,28 | -8,89% | 1.191,00 |
| 14.09.2026 | 3,54 | 3,68 | 3,54 | 3,60 | -2,17% | 1.336,00 |
| 11.09.2026 | 3,80 | 3,80 | 3,68 | 3,68 | 2,22% | 1.265,00 |
| 10.09.2026 | 3,78 | 3,78 | 3,52 | 3,60 | -2,70% | 2.616,00 |
| 09.09.2026 | 3,98 | 3,98 | 3,70 | 3,70 | -5,61% | 7.167,00 |
| 08.09.2026 | 3,98 | 4,08 | 3,92 | 3,92 | -2,00% | 2.000,00 |
| 07.09.2026 | 4,00 | 4,00 | 4,00 | 4,00 | 0,00% | 326,00 |
| 04.09.2026 | 3,86 | 4,00 | 3,86 | 4,00 | 1,01% | 1.328,00 |
| 03.09.2026 | 4,10 | 4,18 | 3,96 | 3,96 | -3,41% | 1.541,00 |
| 02.09.2026 | 3,80 | 4,12 | 3,78 | 4,10 | 5,67% | 4.921,00 |
| 01.09.2026 | 3,88 | 3,88 | 3,78 | 3,88 | 2,65% | 770,00 |
| 31.08.2026 | 3,92 | 4,00 | 3,78 | 3,78 | -1,05% | 2.578,00 |
| 28.08.2026 | 3,90 | 4,00 | 3,82 | 3,82 | -4,02% | 5.690,00 |
| 27.08.2026 | 4,10 | 4,10 | 3,86 | 3,98 | -8,72% | 9.846,00 |
| 26.08.2026 | 4,24 | 4,40 | 4,20 | 4,36 | 2,35% | 2.529,00 |
| 25.08.2026 | 4,16 | 4,52 | 4,16 | 4,26 | 0,47% | 4.712,00 |
| 24.08.2026 | 4,52 | 4,52 | 4,24 | 4,24 | -4,50% | 3.769,00 |
| 21.08.2026 | 4,70 | 4,74 | 4,30 | 4,44 | -5,13% | 6.181,00 |
| 20.08.2026 | 5,50 | 5,50 | 4,62 | 4,68 | -11,70% | 13.652,00 |
| 19.08.2026 | 5,00 | 5,30 | 4,78 | 5,30 | 13,25% | 60.064,00 |
| 18.08.2026 | 4,14 | 4,72 | 3,98 | 4,68 | 10,38% | 56.728,00 |
| 17.08.2026 | 13,20 | 13,30 | 3,50 | 4,24 | -63,76% | 127.690,00 |
| 14.08.2026 | 11,80 | 11,80 | 11,70 | 11,70 | -0,85% | 53,00 |
| 13.08.2026 | 11,80 | 11,90 | 11,75 | 11,80 | 0,00% | - |
| 12.08.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 4,89% | 400,00 |
| 11.08.2026 | 11,55 | 11,60 | 10,70 | 11,25 | -1,32% | - |
| 10.08.2026 | 12,00 | 12,20 | 11,40 | 11,40 | -4,20% | 689,00 |
| 07.08.2026 | 11,30 | 11,90 | 11,10 | 11,90 | 5,78% | 737,00 |
| 06.08.2026 | 10,55 | 11,25 | 10,45 | 11,25 | 7,66% | - |
| 05.08.2026 | 10,15 | 11,00 | 10,08 | 10,45 | 2,45% | - |
| 04.08.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -4,67% | 1,00 |
| 03.08.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | 15,00 |
| 31.07.2026 | 11,50 | 11,50 | 11,00 | 11,00 | 2,80% | 1.817,00 |
| 30.07.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | 84,00 |
| 29.07.2026 | 10,60 | 10,60 | 10,50 | 10,50 | 1,94% | 928,00 |
| 28.07.2026 | 10,40 | 10,50 | 10,30 | 10,30 | -5,94% | 130,00 |
| 27.07.2026 | 10,95 | 11,45 | 10,80 | 10,95 | 2,34% | - |
| 24.07.2026 | 10,80 | 10,80 | 10,70 | 10,70 | -4,46% | 57,00 |
| 23.07.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | 10,00 |
| 22.07.2026 | 11,20 | 11,60 | 10,95 | 11,10 | -4,31% | - |
| 21.07.2026 | 11,25 | 11,60 | 10,90 | 11,60 | 2,65% | - |
| 20.07.2026 | 11,60 | 11,60 | 11,30 | 11,30 | -2,59% | 100,00 |
| 17.07.2026 | 11,00 | 11,60 | 11,00 | 11,60 | 0,87% | 661,00 |
| 16.07.2026 | 12,30 | 12,30 | 11,50 | 11,50 | -4,17% | 839,00 |
| 15.07.2026 | 12,30 | 12,30 | 12,00 | 12,00 | -0,41% | 2.013,00 |
| 14.07.2026 | 12,65 | 12,65 | 12,05 | 12,05 | -2,03% | - |
| 13.07.2026 | 12,85 | 13,05 | 12,25 | 12,30 | -1,60% | - |
| 10.07.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 4.800,00 |
| 09.07.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | 40,00 |
| 08.07.2026 | 12,40 | 12,60 | 12,20 | 12,20 | -0,81% | 2.110,00 |
| 07.07.2026 | 12,60 | 12,60 | 12,30 | 12,30 | -1,60% | 1.298,00 |
| 06.07.2026 | 12,50 | 12,50 | 11,80 | 12,50 | -0,79% | 376,00 |
| 03.07.2026 | 12,30 | 12,60 | 12,30 | 12,60 | 1,61% | 378,00 |
| 02.07.2026 | 11,60 | 12,40 | 11,45 | 12,40 | -0,80% | - |
| 01.07.2026 | 12,30 | 13,10 | 12,30 | 12,50 | -4,94% | 1.346,00 |
| 30.06.2026 | 12,45 | 13,40 | 12,25 | 13,15 | 11,44% | - |
| 29.06.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -2,07% | 34,00 |
| 26.06.2026 | 11,75 | 12,30 | 11,75 | 12,05 | -4,37% | - |
| 25.06.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | 46,00 |
| 24.06.2026 | 12,90 | 13,00 | 12,60 | 13,00 | 0,78% | 451,00 |
| 23.06.2026 | 11,70 | 12,90 | 11,70 | 12,90 | 5,74% | 1.607,00 |
| 22.06.2026 | 11,80 | 12,20 | 11,80 | 12,20 | 5,17% | 705,00 |
| 19.06.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -3,33% | 21,00 |
| 18.06.2026 | 11,50 | 12,00 | 11,50 | 12,00 | 3,90% | 504,00 |
| 17.06.2026 | 11,25 | 11,60 | 10,80 | 11,55 | 4,05% | - |
| 16.06.2026 | 10,50 | 11,10 | 10,50 | 11,10 | -5,13% | 249,00 |
| 15.06.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 5,41% | 1,00 |
| 12.06.2026 | 10,80 | 11,10 | 10,80 | 11,10 | 5,71% | 58,00 |
| 10.06.2026 | 10,20 | 10,50 | 10,20 | 10,50 | 5,00% | 1.083,00 |
| 09.06.2026 | 9,90 | 10,00 | 9,90 | 10,00 | 0,00% | 41,00 |
| 08.06.2026 | 10,60 | 10,60 | 10,00 | 10,00 | -2,91% | 67,00 |
| 05.06.2026 | 10,50 | 10,50 | 10,30 | 10,30 | -8,04% | 78,00 |
| 04.06.2026 | 10,60 | 11,20 | 10,35 | 11,20 | 3,70% | - |
| 03.06.2026 | 10,70 | 10,80 | 10,70 | 10,80 | -0,92% | 67,00 |
| 02.06.2026 | 11,10 | 11,10 | 10,70 | 10,90 | -3,54% | 3,00 |