4,153€
-5,66%
Echtzeit-Aktienkurs Aldeyra Therapeutics
Bid:
Ask:
Aktienkurse zur Aldeyra Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 4,40 | 4,40 | 4,05 | 4,20 | -4,59% | 6.178,00 |
| 31.07.2025 | 4,44 | 4,44 | 4,36 | 4,40 | -3,49% | 2.324,00 |
| 30.07.2025 | 4,56 | 4,56 | 4,56 | 4,56 | 2,43% | 23,00 |
| 29.07.2025 | 4,67 | 4,67 | 4,45 | 4,45 | -1,26% | 1.798,00 |
| 28.07.2025 | 4,49 | 4,51 | 4,49 | 4,51 | -2,95% | 12.688,00 |
| 25.07.2025 | 4,70 | 4,70 | 4,65 | 4,65 | 0,06% | 170,00 |
| 24.07.2025 | 4,68 | 4,68 | 4,60 | 4,64 | -0,85% | 1.173,00 |
| 23.07.2025 | 4,58 | 4,79 | 4,54 | 4,68 | 2,90% | - |
| 22.07.2025 | 4,54 | 4,75 | 4,54 | 4,55 | 0,11% | 1.540,00 |
| 21.07.2025 | 4,70 | 4,78 | 4,52 | 4,55 | -3,46% | 2.674,00 |
| 18.07.2025 | 4,40 | 4,77 | 4,27 | 4,71 | 12,06% | 12.060,00 |
| 17.07.2025 | 4,63 | 4,65 | 4,20 | 4,20 | -4,26% | 6.858,00 |
| 16.07.2025 | 4,24 | 4,42 | 4,13 | 4,39 | 2,40% | 8.849,00 |
| 15.07.2025 | 4,33 | 4,36 | 4,29 | 4,29 | 2,02% | 3.609,00 |
| 14.07.2025 | 4,03 | 4,20 | 3,85 | 4,20 | 5,39% | 6.894,00 |
| 11.07.2025 | 4,08 | 4,10 | 3,98 | 3,99 | -3,90% | 2.332,00 |
| 10.07.2025 | 3,80 | 4,17 | 3,80 | 4,15 | 8,19% | 2.930,00 |
| 09.07.2025 | 3,66 | 3,86 | 3,66 | 3,84 | 4,72% | 9.380,00 |
| 08.07.2025 | 3,67 | 3,82 | 3,60 | 3,66 | -1,29% | 6.261,00 |
| 07.07.2025 | 3,75 | 3,75 | 3,68 | 3,71 | 1,23% | 12.128,00 |
| 04.07.2025 | 3,66 | 3,67 | 3,66 | 3,67 | 0,47% | 2.458,00 |
| 03.07.2025 | 3,45 | 3,65 | 3,45 | 3,65 | 7,61% | 2.540,00 |
| 02.07.2025 | 3,31 | 3,57 | 3,31 | 3,39 | 2,42% | 7.130,00 |
| 01.07.2025 | 3,29 | 3,37 | 3,20 | 3,31 | -1,66% | 5.269,00 |
| 30.06.2025 | 3,19 | 3,37 | 3,19 | 3,37 | 3,70% | 4.320,00 |
| 27.06.2025 | 3,34 | 3,34 | 3,25 | 3,25 | 3,24% | 6.015,00 |
| 26.06.2025 | 3,17 | 3,19 | 3,07 | 3,14 | 1,19% | 2.190,00 |
| 25.06.2025 | 3,11 | 3,11 | 3,11 | 3,11 | 8,90% | 2.000,00 |
| 24.06.2025 | 2,71 | 2,85 | 2,71 | 2,85 | 8,93% | 900,00 |
| 23.06.2025 | 2,73 | 2,73 | 2,62 | 2,62 | -5,28% | 480,00 |
| 20.06.2025 | 2,78 | 2,78 | 2,77 | 2,77 | 1,28% | 4.916,00 |
| 19.06.2025 | 2,79 | 2,79 | 2,65 | 2,73 | 1,87% | 5.176,00 |
| 18.06.2025 | 2,66 | 2,71 | 2,66 | 2,68 | 1,98% | 3.188,00 |
| 17.06.2025 | 2,56 | 2,75 | 2,56 | 2,63 | 8,24% | 14.037,00 |
| 16.06.2025 | 2,41 | 2,43 | 2,41 | 2,43 | -1,98% | 2.007,00 |
| 13.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -4,73% | 400,00 |
| 12.06.2025 | 2,60 | 2,60 | 2,52 | 2,60 | 11,44% | 2.654,00 |
| 11.06.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -5,93% | 4.177,00 |
| 10.06.2025 | 2,30 | 2,48 | 2,30 | 2,48 | 6,48% | 201,00 |
| 09.06.2025 | 2,29 | 2,36 | 2,29 | 2,33 | 1,22% | 2.895,00 |
| 06.06.2025 | 2,25 | 2,30 | 2,25 | 2,30 | 6,58% | 13.080,00 |
| 05.06.2025 | 2,15 | 2,16 | 2,15 | 2,16 | -1,77% | 5.100,00 |
| 04.06.2025 | 2,06 | 2,20 | 2,06 | 2,20 | 18,17% | 5.101,00 |
| 03.06.2025 | 1,84 | 1,86 | 1,84 | 1,86 | 0,27% | 7.188,00 |
| 02.06.2025 | 1,87 | 1,90 | 1,85 | 1,86 | -1,80% | 13.676,00 |
| 30.05.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -2,93% | 100,00 |
| 29.05.2025 | 1,98 | 1,98 | 1,95 | 1,95 | -1,07% | 2.750,00 |
| 28.05.2025 | 1,93 | 1,97 | 1,93 | 1,97 | -0,96% | 1.343,00 |
| 27.05.2025 | 2,01 | 2,01 | 1,99 | 1,99 | -0,70% | 20.257,00 |
| 26.05.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 3,25% | 1.005,00 |
| 23.05.2025 | 2,03 | 2,03 | 1,89 | 1,94 | -5,00% | 5.308,00 |
| 22.05.2025 | 2,04 | 2,10 | 1,99 | 2,04 | 1,95% | 4.195,00 |
| 21.05.2025 | 2,02 | 2,11 | 2,00 | 2,00 | -3,89% | 2.602,00 |
| 20.05.2025 | 2,13 | 2,13 | 2,02 | 2,08 | -2,16% | 1.344,00 |
| 19.05.2025 | 1,97 | 2,13 | 1,95 | 2,13 | 11,42% | 3.515,00 |
| 16.05.2025 | 1,95 | 1,96 | 1,91 | 1,91 | -0,92% | 876,00 |
| 15.05.2025 | 1,93 | 1,96 | 1,81 | 1,93 | 5,69% | - |
| 14.05.2025 | 1,98 | 1,98 | 1,82 | 1,82 | -3,85% | 2.937,00 |
| 13.05.2025 | 1,93 | 1,93 | 1,90 | 1,90 | -6,14% | 1.530,00 |
| 12.05.2025 | 2,03 | 2,04 | 2,02 | 2,02 | 2,80% | 1.703,00 |
| 09.05.2025 | 1,95 | 1,97 | 1,95 | 1,97 | 4,08% | 3.452,00 |
| 08.05.2025 | 1,79 | 1,89 | 1,77 | 1,89 | 5,59% | 6.995,00 |
| 07.05.2025 | 1,91 | 1,92 | 1,75 | 1,79 | -3,61% | 4.381,00 |
| 06.05.2025 | 2,44 | 2,44 | 1,81 | 1,86 | -21,10% | 28.630,00 |
| 05.05.2025 | 2,50 | 2,50 | 2,35 | 2,35 | -4,24% | 3.166,00 |
| 02.05.2025 | 2,35 | 2,46 | 2,35 | 2,46 | 8,58% | 1.393,00 |
| 30.04.2025 | 2,40 | 2,40 | 2,26 | 2,26 | -9,05% | 14.452,00 |
| 29.04.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 2,35% | 100,00 |
| 28.04.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 5,93% | 1.277,00 |
| 25.04.2025 | 2,35 | 2,50 | 2,29 | 2,29 | -1,04% | 6.413,00 |
| 24.04.2025 | 2,13 | 2,32 | 2,13 | 2,32 | 6,68% | 3.194,00 |
| 23.04.2025 | 2,10 | 2,20 | 2,04 | 2,17 | 6,73% | 4.818,00 |
| 22.04.2025 | 1,92 | 2,09 | 1,92 | 2,04 | 6,04% | 2.245,00 |
| 17.04.2025 | 1,86 | 1,94 | 1,85 | 1,92 | 6,55% | 6.458,00 |
| 16.04.2025 | 1,88 | 1,88 | 1,80 | 1,80 | -5,56% | 3.700,00 |
| 15.04.2025 | 1,88 | 2,05 | 1,88 | 1,91 | 0,85% | 3.911,00 |
| 14.04.2025 | 1,70 | 1,89 | 1,70 | 1,89 | 13,85% | 2.150,00 |
| 11.04.2025 | 1,70 | 1,70 | 1,62 | 1,66 | -2,18% | 5.150,00 |
| 10.04.2025 | 1,73 | 1,73 | 1,60 | 1,70 | -6,03% | 22.355,00 |
| 09.04.2025 | 1,70 | 1,81 | 1,60 | 1,81 | 4,09% | 16.290,00 |
| 08.04.2025 | 1,74 | 2,03 | 1,71 | 1,74 | -3,18% | 44.634,00 |
| 07.04.2025 | 1,85 | 2,15 | 1,55 | 1,79 | 4,00% | 82.814,00 |
| 04.04.2025 | 1,60 | 1,78 | 1,26 | 1,72 | 34,69% | 70.843,00 |
| 03.04.2025 | 3,50 | 4,01 | 1,00 | 1,28 | -74,28% | 122.849,00 |
| 02.04.2025 | 5,25 | 5,25 | 4,93 | 4,98 | 3,58% | 624,00 |
| 01.04.2025 | 5,75 | 5,75 | 4,75 | 4,80 | -8,74% | 37.713,00 |
| 31.03.2025 | 6,25 | 6,25 | 5,26 | 5,26 | -12,56% | 4.397,00 |
| 28.03.2025 | 5,75 | 6,02 | 5,71 | 6,02 | 2,38% | 956,00 |
| 27.03.2025 | 5,85 | 5,88 | 5,84 | 5,88 | -0,57% | 826,00 |
| 26.03.2025 | 6,18 | 6,18 | 5,85 | 5,91 | -2,63% | 3.460,00 |
| 25.03.2025 | 6,07 | 6,23 | 6,01 | 6,07 | 0,23% | 2.940,00 |
| 24.03.2025 | 6,06 | 6,06 | 6,06 | 6,06 | -0,61% | 100,00 |
| 21.03.2025 | 6,21 | 6,26 | 6,03 | 6,10 | -1,98% | - |
| 20.03.2025 | 6,22 | 6,22 | 6,22 | 6,22 | 2,62% | 322,00 |
| 19.03.2025 | 6,10 | 6,15 | 5,72 | 6,06 | 2,21% | - |
| 18.03.2025 | 5,81 | 5,93 | 5,73 | 5,93 | 5,55% | 1.795,00 |
| 17.03.2025 | 6,40 | 6,40 | 5,62 | 5,62 | -10,63% | 19.441,00 |
| 14.03.2025 | 6,26 | 6,29 | 6,21 | 6,29 | -2,27% | 1.159,00 |
| 13.03.2025 | 6,35 | 6,43 | 6,35 | 6,43 | 1,20% | 1.965,00 |
| 12.03.2025 | 6,41 | 6,41 | 6,23 | 6,36 | 2,48% | 18.111,00 |