14,305€
2,84%
Echtzeit-Aktienkurs EyePoint Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur EyePoint Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 14,27 | 14,28 | 14,27 | 14,28 | 2,68% | - |
| 17.12.2025 | 14,20 | 14,20 | 13,91 | 13,91 | 5,14% | - |
| 16.12.2025 | 13,50 | 13,55 | 13,23 | 13,23 | 0,61% | - |
| 15.12.2025 | 13,37 | 13,80 | 13,15 | 13,15 | 0,77% | - |
| 12.12.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -7,51% | - |
| 11.12.2025 | 14,04 | 14,49 | 13,90 | 14,11 | -4,08% | - |
| 10.12.2025 | 14,69 | 14,95 | 14,45 | 14,71 | -2,63% | - |
| 09.12.2025 | 15,30 | 15,64 | 14,86 | 15,11 | -4,55% | - |
| 08.12.2025 | 15,28 | 16,28 | 15,10 | 15,83 | 5,90% | - |
| 05.12.2025 | 14,35 | 15,23 | 14,23 | 14,95 | 23,51% | - |
| 04.12.2025 | 12,16 | 12,16 | 12,10 | 12,10 | 5,31% | - |
| 03.12.2025 | 11,53 | 11,53 | 11,49 | 11,49 | -4,25% | - |
| 02.12.2025 | 11,98 | 12,00 | 11,96 | 12,00 | -2,32% | - |
| 01.12.2025 | 12,21 | 12,29 | 12,21 | 12,29 | -1,76% | - |
| 28.11.2025 | 12,50 | 12,51 | 12,50 | 12,51 | 0,32% | - |
| 27.11.2025 | 12,47 | 12,47 | 12,47 | 12,47 | 2,68% | - |
| 26.11.2025 | 12,54 | 12,54 | 12,14 | 12,14 | 0,54% | - |
| 25.11.2025 | 12,20 | 12,20 | 12,08 | 12,08 | 4,05% | - |
| 24.11.2025 | 11,75 | 11,76 | 11,61 | 11,61 | 0,52% | - |
| 21.11.2025 | 11,50 | 11,59 | 11,50 | 11,55 | -5,10% | - |
| 20.11.2025 | 12,45 | 12,45 | 12,17 | 12,17 | 3,49% | - |
| 19.11.2025 | 11,38 | 11,76 | 11,38 | 11,76 | 7,06% | - |
| 18.11.2025 | 10,93 | 11,50 | 10,93 | 10,98 | 11,40% | 1.435,00 |
| 17.11.2025 | 9,85 | 9,88 | 9,85 | 9,86 | 3,66% | - |
| 14.11.2025 | 9,59 | 9,59 | 9,51 | 9,51 | -4,38% | - |
| 13.11.2025 | 10,12 | 10,12 | 9,94 | 9,94 | 1,14% | - |
| 12.11.2025 | 9,87 | 9,88 | 9,83 | 9,83 | 2,35% | - |
| 11.11.2025 | 9,65 | 9,65 | 9,61 | 9,61 | -0,10% | - |
| 10.11.2025 | 9,69 | 9,70 | 9,62 | 9,62 | 5,10% | - |
| 07.11.2025 | 9,77 | 9,92 | 8,89 | 9,15 | -6,87% | - |
| 06.11.2025 | 9,69 | 10,14 | 9,35 | 9,82 | -5,36% | - |
| 05.11.2025 | 10,36 | 10,38 | 10,36 | 10,38 | 0,83% | - |
| 04.11.2025 | 10,24 | 10,30 | 10,21 | 10,30 | -6,49% | - |
| 03.11.2025 | 10,99 | 11,05 | 10,99 | 11,01 | 8,31% | - |
| 31.10.2025 | 10,29 | 10,32 | 10,17 | 10,17 | 4,77% | - |
| 30.10.2025 | 9,67 | 9,72 | 9,67 | 9,70 | -0,49% | - |
| 29.10.2025 | 10,13 | 10,18 | 9,75 | 9,75 | -1,00% | - |
| 28.10.2025 | 9,90 | 10,02 | 9,85 | 9,85 | -1,36% | - |
| 27.10.2025 | 10,18 | 10,23 | 9,98 | 9,98 | 3,03% | - |
| 24.10.2025 | 9,63 | 9,69 | 9,60 | 9,69 | 0,12% | - |
| 23.10.2025 | 9,57 | 9,68 | 9,56 | 9,68 | -3,05% | - |
| 22.10.2025 | 9,94 | 9,98 | 9,92 | 9,98 | -2,23% | - |
| 21.10.2025 | 9,98 | 10,21 | 9,97 | 10,21 | 5,02% | - |
| 20.10.2025 | 9,67 | 9,72 | 9,67 | 9,72 | 0,87% | - |
| 17.10.2025 | 9,38 | 9,64 | 9,33 | 9,64 | -3,14% | - |
| 16.10.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -9,55% | - |
| 15.10.2025 | 10,52 | 11,00 | 10,51 | 11,00 | 0,59% | - |
| 14.10.2025 | 10,97 | 10,97 | 10,94 | 10,94 | -5,85% | - |
| 13.10.2025 | 11,60 | 11,69 | 11,60 | 11,62 | -1,48% | 66,00 |
| 10.10.2025 | 11,67 | 11,79 | 11,67 | 11,79 | 0,90% | - |
| 09.10.2025 | 11,47 | 11,69 | 11,47 | 11,69 | 6,42% | - |
| 08.10.2025 | 10,93 | 10,98 | 10,93 | 10,98 | -4,69% | - |
| 07.10.2025 | 11,24 | 11,52 | 11,24 | 11,52 | -0,73% | - |
| 06.10.2025 | 11,43 | 11,61 | 11,42 | 11,61 | 1,84% | - |
| 03.10.2025 | 11,17 | 11,40 | 11,16 | 11,40 | 5,02% | - |
| 02.10.2025 | 10,60 | 10,85 | 10,60 | 10,85 | -6,99% | 110,00 |
| 01.10.2025 | 11,51 | 11,67 | 11,51 | 11,67 | 0,39% | - |
| 30.09.2025 | 11,54 | 11,62 | 11,52 | 11,62 | 0,30% | - |
| 29.09.2025 | 11,54 | 11,59 | 11,53 | 11,59 | 4,23% | - |
| 26.09.2025 | 10,92 | 11,12 | 10,92 | 11,12 | -4,26% | - |
| 25.09.2025 | 11,57 | 11,61 | 11,54 | 11,61 | 5,98% | - |
| 24.09.2025 | 11,00 | 11,01 | 10,96 | 10,96 | 0,18% | - |
| 23.09.2025 | 10,95 | 10,95 | 10,94 | 10,94 | 0,05% | - |
| 22.09.2025 | 10,87 | 10,93 | 10,84 | 10,93 | -4,42% | - |
| 19.09.2025 | 11,28 | 11,44 | 11,27 | 11,44 | 0,22% | - |
| 18.09.2025 | 11,27 | 11,41 | 11,26 | 11,41 | 0,57% | - |
| 17.09.2025 | 11,09 | 11,35 | 11,09 | 11,35 | 2,76% | - |
| 16.09.2025 | 11,02 | 11,04 | 11,01 | 11,04 | -0,23% | - |
| 15.09.2025 | 11,03 | 11,07 | 11,01 | 11,07 | -0,05% | - |
| 12.09.2025 | 10,98 | 11,07 | 10,96 | 11,07 | -5,20% | - |
| 11.09.2025 | 11,78 | 11,85 | 11,23 | 11,68 | -2,24% | - |
| 10.09.2025 | 11,77 | 11,95 | 11,76 | 11,95 | -1,32% | - |
| 09.09.2025 | 11,80 | 12,16 | 11,25 | 12,11 | 3,59% | - |
| 08.09.2025 | 12,17 | 12,20 | 11,45 | 11,69 | 18,03% | - |
| 05.09.2025 | 9,90 | 9,90 | 9,88 | 9,90 | -1,35% | - |
| 04.09.2025 | 9,95 | 10,04 | 9,95 | 10,04 | 1,67% | - |
| 03.09.2025 | 9,78 | 9,87 | 9,78 | 9,87 | 3,94% | - |
| 02.09.2025 | 9,53 | 9,53 | 9,47 | 9,50 | -0,42% | - |
| 01.09.2025 | 9,51 | 9,54 | 9,51 | 9,54 | -0,60% | - |
| 29.08.2025 | 9,57 | 9,59 | 9,54 | 9,59 | -3,09% | - |
| 28.08.2025 | 9,82 | 9,90 | 9,82 | 9,90 | -2,61% | - |
| 27.08.2025 | 10,02 | 10,17 | 10,02 | 10,17 | 5,38% | - |
| 26.08.2025 | 9,60 | 9,65 | 9,59 | 9,65 | -2,33% | - |
| 25.08.2025 | 9,72 | 9,88 | 9,72 | 9,88 | 3,09% | - |
| 22.08.2025 | 9,58 | 9,62 | 9,58 | 9,58 | -0,06% | - |
| 21.08.2025 | 9,57 | 9,59 | 9,54 | 9,59 | 4,81% | - |
| 20.08.2025 | 9,11 | 9,17 | 9,11 | 9,15 | -2,22% | 54,00 |
| 19.08.2025 | 9,35 | 9,35 | 9,34 | 9,35 | -0,11% | - |
| 18.08.2025 | 9,15 | 9,36 | 9,15 | 9,36 | 4,04% | - |
| 15.08.2025 | 8,99 | 9,00 | 8,98 | 9,00 | -1,21% | - |
| 14.08.2025 | 9,08 | 9,11 | 9,08 | 9,11 | 0,66% | - |
| 13.08.2025 | 8,89 | 9,05 | 8,89 | 9,05 | 4,00% | - |
| 12.08.2025 | 8,55 | 8,70 | 8,55 | 8,70 | 2,79% | - |
| 11.08.2025 | 8,49 | 8,49 | 8,47 | 8,47 | -0,02% | - |
| 08.08.2025 | 8,36 | 8,47 | 8,35 | 8,47 | -4,98% | - |
| 07.08.2025 | 8,78 | 8,91 | 8,78 | 8,91 | -2,45% | - |
| 06.08.2025 | 9,11 | 9,14 | 9,11 | 9,14 | 8,53% | - |
| 05.08.2025 | 8,46 | 8,46 | 8,42 | 8,42 | 2,09% | - |
| 04.08.2025 | 8,16 | 8,25 | 8,16 | 8,25 | 0,10% | - |
| 01.08.2025 | 8,24 | 8,24 | 8,20 | 8,24 | -3,04% | - |