11,650€
7,87%
Echtzeit-Aktienkurs EyePoint Inc.
Bid:
Ask:
Aktienkurse zur EyePoint Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,20 | 11,20 | 11,00 | 11,00 | 1,85% | - |
| 28.05.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -3,57% | - |
| 27.05.2026 | 11,00 | 11,20 | 11,00 | 11,20 | 3,70% | - |
| 26.05.2026 | 10,90 | 10,90 | 10,80 | 10,80 | -3,57% | - |
| 25.05.2026 | 10,90 | 11,20 | 10,90 | 11,20 | 6,67% | - |
| 22.05.2026 | 10,70 | 10,70 | 10,50 | 10,50 | 0,96% | - |
| 21.05.2026 | 10,30 | 10,40 | 10,30 | 10,40 | 5,05% | - |
| 20.05.2026 | 9,85 | 9,90 | 9,85 | 9,90 | 1,02% | - |
| 19.05.2026 | 9,65 | 9,80 | 9,45 | 9,80 | -1,01% | 70,00 |
| 18.05.2026 | 10,10 | 10,10 | 9,90 | 9,90 | -8,33% | - |
| 15.05.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -8,47% | - |
| 14.05.2026 | 11,10 | 12,00 | 10,90 | 11,80 | 4,42% | 56,00 |
| 13.05.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 12.05.2026 | 11,30 | 11,50 | 11,30 | 11,50 | 0,88% | - |
| 11.05.2026 | 11,20 | 11,40 | 11,20 | 11,40 | 1,79% | - |
| 08.05.2026 | 11,10 | 11,20 | 11,10 | 11,20 | 1,82% | - |
| 07.05.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -3,51% | - |
| 06.05.2026 | 11,20 | 11,40 | 11,20 | 11,40 | -1,72% | - |
| 05.05.2026 | 11,50 | 11,60 | 11,50 | 11,60 | 5,45% | - |
| 04.05.2026 | 10,90 | 11,00 | 10,90 | 11,00 | 1,85% | - |
| 30.04.2026 | 10,60 | 10,80 | 10,60 | 10,80 | -3,57% | - |
| 29.04.2026 | 11,20 | 11,20 | 11,10 | 11,20 | 0,00% | - |
| 28.04.2026 | 11,10 | 11,20 | 11,10 | 11,20 | -1,75% | - |
| 27.04.2026 | 11,30 | 11,40 | 11,30 | 11,40 | -2,56% | - |
| 24.04.2026 | 11,50 | 11,70 | 11,50 | 11,70 | -0,85% | - |
| 23.04.2026 | 11,70 | 11,80 | 11,70 | 11,80 | 0,00% | - |
| 22.04.2026 | 11,70 | 11,80 | 11,70 | 11,80 | -5,60% | - |
| 21.04.2026 | 12,40 | 12,50 | 12,40 | 12,50 | 1,63% | - |
| 20.04.2026 | 12,10 | 12,30 | 12,10 | 12,30 | 0,00% | - |
| 17.04.2026 | 12,10 | 12,30 | 12,10 | 12,30 | 1,65% | - |
| 16.04.2026 | 12,00 | 12,10 | 12,00 | 12,10 | 1,68% | - |
| 15.04.2026 | 11,80 | 11,90 | 11,80 | 11,90 | -1,65% | - |
| 14.04.2026 | 11,90 | 12,10 | 11,90 | 12,10 | 1,68% | - |
| 13.04.2026 | 11,60 | 11,90 | 11,60 | 11,90 | 0,85% | - |
| 10.04.2026 | 11,70 | 11,80 | 11,70 | 11,80 | 0,00% | - |
| 09.04.2026 | 11,70 | 11,80 | 11,60 | 11,80 | -0,84% | - |
| 08.04.2026 | 11,80 | 11,90 | 11,70 | 11,90 | 8,18% | - |
| 07.04.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 2,33% | - |
| 02.04.2026 | 10,63 | 10,75 | 10,63 | 10,75 | -1,87% | - |
| 01.04.2026 | 10,92 | 10,96 | 10,87 | 10,96 | 9,50% | - |
| 31.03.2026 | 10,07 | 10,11 | 10,01 | 10,01 | -6,80% | - |
| 30.03.2026 | 10,57 | 10,74 | 10,57 | 10,74 | 2,58% | - |
| 27.03.2026 | 10,88 | 11,05 | 10,47 | 10,47 | -1,83% | - |
| 26.03.2026 | 10,72 | 10,90 | 10,66 | 10,66 | -0,61% | - |
| 25.03.2026 | 10,40 | 10,73 | 10,40 | 10,73 | 7,20% | - |
| 24.03.2026 | 10,73 | 10,74 | 10,01 | 10,01 | -6,71% | - |
| 23.03.2026 | 10,69 | 10,80 | 10,69 | 10,73 | -4,62% | - |
| 20.03.2026 | 11,38 | 11,38 | 11,25 | 11,25 | 1,31% | - |
| 19.03.2026 | 11,33 | 11,57 | 11,10 | 11,10 | -1,25% | - |
| 18.03.2026 | 11,62 | 11,77 | 11,24 | 11,24 | -2,47% | - |
| 17.03.2026 | 11,18 | 11,53 | 11,18 | 11,53 | 6,07% | - |
| 16.03.2026 | 11,17 | 11,17 | 10,87 | 10,87 | -5,36% | - |
| 13.03.2026 | 11,60 | 11,69 | 11,21 | 11,48 | 2,36% | 500,00 |
| 12.03.2026 | 12,28 | 12,30 | 11,22 | 11,22 | -10,03% | - |
| 11.03.2026 | 12,68 | 12,82 | 12,47 | 12,47 | -4,19% | - |
| 10.03.2026 | 12,94 | 13,01 | 12,94 | 13,01 | 2,24% | - |
| 09.03.2026 | 12,83 | 12,90 | 12,73 | 12,73 | -2,34% | - |
| 06.03.2026 | 13,27 | 13,84 | 13,03 | 13,03 | -12,70% | 200,00 |
| 05.03.2026 | 14,91 | 14,93 | 14,90 | 14,93 | -1,09% | - |
| 04.03.2026 | 15,13 | 15,16 | 15,09 | 15,09 | -1,18% | - |
| 03.03.2026 | 14,89 | 15,27 | 14,77 | 15,27 | 7,38% | - |
| 02.03.2026 | 14,08 | 14,22 | 14,08 | 14,22 | -1,59% | - |
| 27.02.2026 | 14,58 | 14,58 | 14,45 | 14,45 | -0,99% | - |
| 26.02.2026 | 14,49 | 14,60 | 14,49 | 14,60 | 4,40% | - |
| 25.02.2026 | 13,95 | 13,98 | 13,95 | 13,98 | -1,45% | - |
| 24.02.2026 | 14,08 | 14,19 | 14,01 | 14,19 | 10,78% | - |
| 23.02.2026 | 12,39 | 12,81 | 12,39 | 12,81 | 6,58% | - |
| 20.02.2026 | 12,11 | 12,13 | 12,02 | 12,02 | 0,80% | - |
| 19.02.2026 | 11,80 | 11,92 | 11,76 | 11,92 | -1,49% | - |
| 18.02.2026 | 12,80 | 12,80 | 12,10 | 12,10 | 18,05% | 2.400,00 |
| 17.02.2026 | 10,67 | 10,67 | 10,25 | 10,25 | -6,31% | - |
| 16.02.2026 | 10,77 | 10,94 | 10,77 | 10,94 | 3,06% | - |
| 13.02.2026 | 10,58 | 10,62 | 10,58 | 10,62 | 0,47% | - |
| 12.02.2026 | 10,50 | 10,57 | 10,49 | 10,57 | -6,96% | - |
| 11.02.2026 | 11,16 | 11,36 | 11,14 | 11,36 | -1,48% | - |
| 10.02.2026 | 11,40 | 11,53 | 11,40 | 11,53 | 6,96% | - |
| 09.02.2026 | 10,84 | 11,47 | 10,78 | 10,78 | 0,80% | 900,00 |
| 06.02.2026 | 10,64 | 10,69 | 10,64 | 10,69 | 6,21% | - |
| 05.02.2026 | 10,14 | 10,14 | 10,07 | 10,07 | -3,73% | - |
| 04.02.2026 | 10,49 | 10,49 | 10,45 | 10,46 | -4,48% | - |
| 03.02.2026 | 10,96 | 10,96 | 10,93 | 10,95 | -0,68% | - |
| 02.02.2026 | 10,79 | 11,02 | 10,79 | 11,02 | -7,43% | - |
| 30.01.2026 | 11,78 | 11,91 | 11,75 | 11,91 | 1,15% | - |
| 29.01.2026 | 12,21 | 13,06 | 11,77 | 11,77 | -9,53% | 200,00 |
| 28.01.2026 | 12,91 | 13,01 | 12,90 | 13,01 | 2,60% | - |
| 27.01.2026 | 12,69 | 12,69 | 12,68 | 12,68 | 3,81% | - |
| 26.01.2026 | 12,35 | 12,36 | 12,22 | 12,22 | -9,11% | 6,00 |
| 23.01.2026 | 13,46 | 13,46 | 13,38 | 13,44 | 2,95% | - |
| 22.01.2026 | 12,90 | 13,06 | 12,90 | 13,06 | 0,81% | - |
| 21.01.2026 | 12,99 | 13,00 | 12,95 | 12,95 | 1,93% | - |
| 20.01.2026 | 12,74 | 12,74 | 12,67 | 12,71 | -5,78% | - |
| 19.01.2026 | 12,27 | 13,49 | 12,27 | 13,49 | 1,24% | 100,00 |
| 16.01.2026 | 13,26 | 13,32 | 13,26 | 13,32 | -6,03% | - |
| 15.01.2026 | 13,25 | 14,18 | 13,25 | 14,18 | 7,84% | - |
| 14.01.2026 | 13,17 | 13,17 | 13,15 | 13,15 | 1,12% | - |
| 13.01.2026 | 13,17 | 13,29 | 13,00 | 13,00 | -4,34% | 100,00 |
| 12.01.2026 | 13,25 | 13,59 | 13,19 | 13,59 | -3,27% | - |
| 09.01.2026 | 14,15 | 14,16 | 14,05 | 14,05 | -0,92% | - |
| 08.01.2026 | 14,29 | 14,32 | 14,18 | 14,18 | 1,47% | - |
| 07.01.2026 | 13,90 | 13,98 | 13,89 | 13,98 | -1,38% | - |