11,093€
4,50%
Echtzeit-Aktienkurs EyePoint Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur EyePoint Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 11,30 | 11,36 | 10,77 | 11,09 | 4,43% | - |
| 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% | - |
| 06.01.2026 | 14,40 | 14,40 | 14,17 | 14,17 | -2,34% | - |
| 05.01.2026 | 14,53 | 14,56 | 14,51 | 14,51 | -1,83% | - |
| 02.01.2026 | 15,04 | 15,12 | 14,78 | 14,78 | -2,31% | - |
| 30.12.2025 | 15,09 | 15,13 | 15,09 | 15,13 | 1,54% | - |
| 29.12.2025 | 15,19 | 15,19 | 14,90 | 14,90 | -2,74% | - |
| 23.12.2025 | 15,32 | 15,32 | 15,32 | 15,32 | 9,90% | - |
| 22.12.2025 | 14,65 | 14,65 | 13,94 | 13,94 | 1,27% | - |
| 19.12.2025 | 14,30 | 14,35 | 13,77 | 13,77 | -2,72% | - |
| 18.12.2025 | 14,00 | 14,15 | 13,99 | 14,15 | 1,73% | 1.500,00 |
| 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% | - |