3,730€
-4,85%
Echtzeit-Aktienkurs EyePoint Inc.
Bid:
Ask:
Aktienkurse zur EyePoint Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.06.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -3,42% | 14,00 |
| 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% | - |