12,950€
6,15%
Echtzeit-Aktienkurs EyePoint Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur EyePoint Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 12,40 | 13,10 | 12,25 | 13,00 | 6,56% | 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% | - |
| 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 |