3,720€
-5,58%
Echtzeit-Aktienkurs EyePoint Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur EyePoint Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,88 | 3,88 | 3,84 | 3,84 | -2,54% | - |
| 08.09.2026 | 3,90 | 3,94 | 3,90 | 3,94 | 1,03% | 1.000,00 |
| 07.09.2026 | 3,92 | 3,92 | 3,90 | 3,90 | 0,52% | - |
| 04.09.2026 | 3,88 | 3,88 | 3,88 | 3,88 | -3,48% | - |
| 03.09.2026 | 4,00 | 4,02 | 4,00 | 4,02 | 6,91% | - |
| 02.09.2026 | 3,90 | 3,90 | 3,76 | 3,76 | -0,53% | - |
| 01.09.2026 | 3,84 | 3,84 | 3,78 | 3,78 | -0,53% | - |
| 31.08.2026 | 3,76 | 3,80 | 3,76 | 3,80 | 0,00% | - |
| 28.08.2026 | 4,16 | 4,16 | 3,80 | 3,80 | -9,09% | 120,00 |
| 27.08.2026 | 4,16 | 4,18 | 4,16 | 4,18 | -0,48% | - |
| 26.08.2026 | 4,12 | 4,20 | 4,12 | 4,20 | -3,67% | - |
| 25.08.2026 | 4,08 | 4,36 | 4,06 | 4,36 | -0,91% | 500,00 |
| 24.08.2026 | 4,30 | 4,40 | 4,30 | 4,40 | -2,22% | - |
| 21.08.2026 | 4,48 | 4,60 | 4,48 | 4,50 | -12,62% | 450,00 |
| 20.08.2026 | 5,25 | 5,40 | 5,15 | 5,15 | 4,67% | 500,00 |
| 19.08.2026 | 4,72 | 4,92 | 4,68 | 4,92 | 24,87% | - |
| 18.08.2026 | 3,96 | 3,96 | 3,94 | 3,94 | -70,49% | - |
| 17.08.2026 | 13,35 | 13,35 | 13,25 | 13,35 | 17,11% | - |
| 14.08.2026 | 11,20 | 11,40 | 11,20 | 11,40 | 0,00% | - |
| 13.08.2026 | 11,30 | 11,40 | 11,30 | 11,40 | 6,54% | - |
| 12.08.2026 | 10,90 | 10,90 | 10,70 | 10,70 | -3,60% | - |
| 11.08.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -5,13% | - |
| 10.08.2026 | 11,60 | 11,70 | 11,60 | 11,70 | 7,34% | - |
| 07.08.2026 | 10,70 | 10,90 | 10,70 | 10,90 | 7,92% | - |
| 06.08.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 2,02% | - |
| 05.08.2026 | 9,85 | 9,90 | 9,80 | 9,90 | -4,81% | - |
| 04.08.2026 | 10,50 | 10,50 | 10,40 | 10,40 | 0,00% | - |
| 03.08.2026 | 10,30 | 10,40 | 10,30 | 10,40 | -4,59% | - |
| 31.07.2026 | 11,20 | 11,20 | 10,90 | 10,90 | 10,10% | - |
| 30.07.2026 | 9,95 | 9,95 | 9,90 | 9,90 | -1,98% | - |
| 29.07.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -2,88% | - |
| 28.07.2026 | 10,30 | 10,40 | 10,30 | 10,40 | -1,89% | - |
| 27.07.2026 | 10,50 | 10,60 | 10,50 | 10,60 | -0,93% | - |
| 24.07.2026 | 10,50 | 10,70 | 10,50 | 10,70 | -0,93% | - |
| 23.07.2026 | 10,60 | 10,80 | 10,50 | 10,80 | -1,82% | - |
| 22.07.2026 | 10,80 | 11,00 | 10,80 | 11,00 | 1,85% | - |
| 21.07.2026 | 10,90 | 10,90 | 10,80 | 10,80 | -4,42% | - |
| 20.07.2026 | 11,20 | 11,30 | 11,20 | 11,30 | 2,73% | - |
| 17.07.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -9,09% | - |
| 16.07.2026 | 11,90 | 12,10 | 11,80 | 12,10 | 3,42% | - |
| 15.07.2026 | 11,80 | 11,80 | 11,70 | 11,70 | -4,10% | - |
| 14.07.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 13.07.2026 | 12,20 | 12,50 | 12,20 | 12,50 | -0,79% | - |
| 10.07.2026 | 12,40 | 12,60 | 12,40 | 12,60 | -3,08% | - |
| 09.07.2026 | 11,90 | 13,00 | 11,90 | 13,00 | 11,11% | 250,00 |
| 08.07.2026 | 11,80 | 12,70 | 11,70 | 11,70 | -5,65% | 70,00 |
| 07.07.2026 | 12,00 | 12,40 | 12,00 | 12,40 | -3,13% | - |
| 06.07.2026 | 12,00 | 12,80 | 11,40 | 12,80 | 4,07% | 34,00 |
| 03.07.2026 | 12,00 | 12,30 | 12,00 | 12,30 | 8,85% | - |
| 02.07.2026 | 11,10 | 11,30 | 11,10 | 11,30 | -8,13% | - |
| 01.07.2026 | 11,90 | 12,30 | 11,90 | 12,30 | 1,65% | - |
| 30.06.2026 | 12,00 | 12,10 | 12,00 | 12,10 | 4,31% | - |
| 29.06.2026 | 11,80 | 11,80 | 11,60 | 11,60 | 0,00% | - |
| 26.06.2026 | 11,50 | 11,60 | 11,50 | 11,60 | -4,13% | - |
| 25.06.2026 | 12,60 | 12,70 | 12,10 | 12,10 | 1,68% | - |
| 24.06.2026 | 12,30 | 12,30 | 11,90 | 11,90 | 4,39% | - |
| 23.06.2026 | 11,20 | 11,40 | 11,20 | 11,40 | 0,00% | - |
| 22.06.2026 | 11,50 | 11,50 | 11,40 | 11,40 | -2,56% | - |
| 19.06.2026 | 11,30 | 11,70 | 11,30 | 11,70 | 4,46% | - |
| 18.06.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 7,69% | - |
| 17.06.2026 | 10,80 | 10,80 | 10,40 | 10,40 | 1,96% | - |
| 16.06.2026 | 10,00 | 10,20 | 10,00 | 10,20 | -7,27% | - |
| 15.06.2026 | 11,10 | 11,10 | 11,00 | 11,00 | 4,76% | - |
| 12.06.2026 | 10,30 | 10,50 | 10,30 | 10,50 | 1,94% | - |
| 11.06.2026 | 10,40 | 10,40 | 10,30 | 10,30 | 5,10% | - |
| 10.06.2026 | 9,80 | 9,80 | 9,75 | 9,80 | 0,51% | - |
| 09.06.2026 | 9,65 | 9,75 | 9,65 | 9,75 | -1,52% | - |
| 08.06.2026 | 9,95 | 10,00 | 9,90 | 9,90 | -1,98% | - |
| 05.06.2026 | 10,00 | 10,10 | 10,00 | 10,10 | 0,00% | - |
| 04.06.2026 | 10,20 | 10,20 | 10,10 | 10,10 | -2,88% | - |
| 03.06.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -5,45% | - |
| 02.06.2026 | 10,80 | 11,00 | 10,80 | 11,00 | -0,90% | - |
| 01.06.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 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% | - |