3,782€
1,80%
Echtzeit-Aktienkurs Aldeyra Therapeutics
Bid:
Ask:
Aktienkurse zur Aldeyra Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 3,64 | 3,83 | 3,64 | 3,83 | 3,18% | 363,00 |
| 26.04.2024 | 3,72 | 3,72 | 3,72 | 3,72 | 1,28% | 147,00 |
| 25.04.2024 | 3,67 | 3,78 | 3,62 | 3,67 | 0,01% | - |
| 24.04.2024 | 3,66 | 3,74 | 3,63 | 3,67 | -2,77% | - |
| 23.04.2024 | 3,73 | 3,77 | 3,73 | 3,77 | 2,70% | 4.730,00 |
| 22.04.2024 | 3,65 | 3,72 | 3,65 | 3,67 | -0,46% | 730,00 |
| 19.04.2024 | 3,69 | 3,69 | 3,69 | 3,69 | 0,00% | 100,00 |
| 18.04.2024 | 3,69 | 3,69 | 3,69 | 3,69 | -5,38% | 1,00 |
| 17.04.2024 | 3,68 | 3,90 | 3,68 | 3,90 | 5,32% | 266,00 |
| 16.04.2024 | 3,88 | 3,88 | 3,70 | 3,70 | -6,75% | 10.571,00 |
| 15.04.2024 | 3,97 | 3,97 | 3,97 | 3,97 | -0,72% | 100,00 |
| 12.04.2024 | 4,00 | 4,00 | 4,00 | 4,00 | -0,55% | 358,00 |
| 11.04.2024 | 4,11 | 4,11 | 4,02 | 4,02 | 1,90% | 350,00 |
| 10.04.2024 | 4,12 | 4,12 | 3,86 | 3,95 | -3,71% | 4.079,00 |
| 09.04.2024 | 4,24 | 4,24 | 4,04 | 4,10 | -0,53% | 2.883,00 |
| 08.04.2024 | 4,54 | 4,76 | 4,12 | 4,12 | -5,91% | 14.506,00 |
| 05.04.2024 | 4,33 | 4,52 | 4,24 | 4,38 | 1,86% | 27.707,00 |
| 04.04.2024 | 4,15 | 4,41 | 3,95 | 4,30 | 16,85% | 14.211,00 |
| 03.04.2024 | 3,79 | 3,79 | 3,68 | 3,68 | 19,52% | 3.320,00 |
| 02.04.2024 | 3,20 | 3,25 | 3,08 | 3,08 | -0,48% | 999,00 |
| 28.03.2024 | 2,87 | 3,09 | 2,87 | 3,09 | 8,64% | 3.965,00 |
| 27.03.2024 | 2,73 | 2,85 | 2,73 | 2,85 | 5,40% | 1.778,00 |
| 26.03.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 1,73% | 40,00 |
| 25.03.2024 | 2,66 | 2,74 | 2,66 | 2,66 | -1,56% | 2.537,00 |
| 22.03.2024 | 2,68 | 2,75 | 2,66 | 2,70 | -1,89% | - |
| 21.03.2024 | 2,75 | 2,75 | 2,75 | 2,75 | 6,26% | 1.489,00 |
| 20.03.2024 | 2,65 | 2,65 | 2,59 | 2,59 | -1,07% | 370,00 |
| 19.03.2024 | 2,66 | 2,66 | 2,62 | 2,62 | 0,08% | 2.590,00 |
| 18.03.2024 | 2,57 | 2,61 | 2,57 | 2,61 | 1,95% | 800,00 |
| 15.03.2024 | 2,52 | 2,56 | 2,45 | 2,56 | -0,31% | 2.180,00 |
| 14.03.2024 | 2,69 | 2,69 | 2,52 | 2,57 | -3,89% | 1.259,00 |
| 13.03.2024 | 2,71 | 2,73 | 2,67 | 2,68 | -3,32% | 1.782,00 |
| 12.03.2024 | 3,00 | 3,03 | 2,77 | 2,77 | -7,18% | 5.074,00 |
| 11.03.2024 | 3,31 | 3,31 | 2,98 | 2,98 | -9,53% | 2.665,00 |
| 08.03.2024 | 3,40 | 3,49 | 3,19 | 3,30 | -7,83% | 3.255,00 |
| 07.03.2024 | 3,63 | 3,63 | 3,57 | 3,58 | -0,72% | 232,00 |
| 06.03.2024 | 3,61 | 3,61 | 3,60 | 3,60 | -1,32% | 120,00 |
| 05.03.2024 | 3,71 | 3,81 | 3,65 | 3,65 | -5,59% | 9.910,00 |
| 04.03.2024 | 3,93 | 4,18 | 3,87 | 3,87 | -2,32% | 4.681,00 |
| 01.03.2024 | 3,36 | 4,01 | 3,32 | 3,96 | 18,50% | 7.765,00 |
| 29.02.2024 | 3,44 | 3,45 | 3,34 | 3,34 | -4,35% | 1.370,00 |
| 28.02.2024 | 3,49 | 3,49 | 3,49 | 3,49 | 1,93% | 150,00 |
| 27.02.2024 | 3,43 | 3,52 | 3,43 | 3,43 | 4,26% | 3.117,00 |
| 26.02.2024 | 3,19 | 3,36 | 3,19 | 3,29 | 2,37% | 1.652,00 |
| 23.02.2024 | 3,21 | 3,21 | 3,21 | 3,21 | -0,68% | 633,00 |
| 22.02.2024 | 3,07 | 3,23 | 3,06 | 3,23 | 3,26% | 1.307,00 |
| 21.02.2024 | 3,15 | 3,15 | 3,13 | 3,13 | -2,19% | 1.212,00 |
| 20.02.2024 | 3,69 | 3,69 | 3,20 | 3,20 | -17,91% | 4.065,00 |
| 19.02.2024 | 3,29 | 4,20 | 3,29 | 3,90 | 18,48% | 11.029,00 |
| 16.02.2024 | 3,39 | 3,39 | 3,29 | 3,29 | -0,36% | 650,00 |
| 15.02.2024 | 3,13 | 3,30 | 3,13 | 3,30 | 8,12% | 259,00 |
| 14.02.2024 | 3,06 | 3,06 | 3,05 | 3,05 | 2,41% | 1.610,00 |
| 13.02.2024 | 3,12 | 3,14 | 2,98 | 2,98 | -5,09% | 2.557,00 |
| 12.02.2024 | 3,10 | 3,14 | 3,10 | 3,14 | 2,21% | 270,00 |
| 09.02.2024 | 2,97 | 3,07 | 2,97 | 3,07 | 2,47% | 525,00 |
| 08.02.2024 | 2,98 | 3,03 | 2,94 | 3,00 | -2,22% | 3.327,00 |
| 07.02.2024 | 3,13 | 3,13 | 3,07 | 3,07 | -0,45% | 15,00 |
| 06.02.2024 | 2,93 | 3,08 | 2,93 | 3,08 | 5,26% | 156,00 |
| 05.02.2024 | 2,93 | 2,93 | 2,93 | 2,93 | 2,09% | 284,00 |
| 02.02.2024 | 2,90 | 2,90 | 2,87 | 2,87 | -2,42% | 1.150,00 |
| 01.02.2024 | 2,90 | 3,00 | 2,88 | 2,94 | -0,71% | - |
| 31.01.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -2,05% | 500,00 |
| 30.01.2024 | 3,02 | 3,02 | 3,02 | 3,02 | -1,76% | 955,00 |
| 29.01.2024 | 2,85 | 3,15 | 2,85 | 3,08 | 10,33% | 1.093,00 |
| 26.01.2024 | 2,77 | 2,79 | 2,77 | 2,79 | 0,14% | 1.211,00 |
| 25.01.2024 | 2,81 | 2,81 | 2,78 | 2,78 | 0,29% | 5.600,00 |
| 24.01.2024 | 2,80 | 2,83 | 2,78 | 2,78 | -1,77% | 963,00 |
| 23.01.2024 | 2,83 | 2,94 | 2,76 | 2,83 | 0,07% | - |
| 22.01.2024 | 2,84 | 2,84 | 2,78 | 2,82 | 0,04% | 5.208,00 |
| 19.01.2024 | 2,79 | 2,88 | 2,75 | 2,82 | 0,32% | - |
| 18.01.2024 | 2,91 | 2,91 | 2,81 | 2,81 | -2,49% | 4.300,00 |
| 17.01.2024 | 2,88 | 2,89 | 2,88 | 2,89 | -4,50% | 5.726,00 |
| 16.01.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 4,79% | 500,00 |
| 15.01.2024 | 2,89 | 2,89 | 2,88 | 2,88 | -1,74% | 1.688,00 |
| 12.01.2024 | 2,92 | 3,07 | 2,90 | 2,94 | 0,65% | - |
| 11.01.2024 | 2,97 | 2,97 | 2,92 | 2,92 | -2,99% | 1.100,00 |
| 10.01.2024 | 3,01 | 3,01 | 3,01 | 3,01 | 0,20% | 5.000,00 |
| 09.01.2024 | 3,08 | 3,08 | 3,00 | 3,00 | 0,87% | 720,00 |
| 08.01.2024 | 2,91 | 2,97 | 2,91 | 2,97 | 0,41% | 107,00 |
| 05.01.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -4,20% | 263,00 |
| 04.01.2024 | 3,12 | 3,12 | 3,09 | 3,09 | 0,91% | 411,00 |
| 03.01.2024 | 3,20 | 3,20 | 3,06 | 3,06 | -6,64% | 1.830,00 |
| 02.01.2024 | 3,15 | 3,28 | 3,13 | 3,28 | -0,30% | 4.215,00 |
| 29.12.2023 | 3,22 | 3,29 | 3,22 | 3,29 | 1,60% | 340,00 |
| 28.12.2023 | 3,19 | 3,33 | 3,19 | 3,24 | -1,04% | 2.642,00 |
| 27.12.2023 | 3,14 | 3,27 | 3,11 | 3,27 | 3,48% | 3.318,00 |
| 22.12.2023 | 3,22 | 3,40 | 3,16 | 3,16 | 5,47% | 21.932,00 |
| 21.12.2023 | 3,04 | 3,14 | 3,00 | 3,00 | -8,81% | 8.740,00 |
| 20.12.2023 | 3,24 | 3,30 | 3,00 | 3,29 | 1,86% | 14.101,00 |
| 19.12.2023 | 2,96 | 3,48 | 2,80 | 3,23 | 14,30% | 19.798,00 |
| 18.12.2023 | 2,80 | 2,83 | 2,80 | 2,83 | 3,90% | 523,00 |
| 15.12.2023 | 2,75 | 2,80 | 2,72 | 2,72 | 0,59% | 4.135,00 |
| 14.12.2023 | 2,81 | 2,95 | 2,70 | 2,70 | 1,65% | 4.711,00 |
| 13.12.2023 | 2,66 | 2,66 | 2,66 | 2,66 | 2,31% | 500,00 |
| 12.12.2023 | 2,60 | 2,60 | 2,60 | 2,60 | -3,13% | 660,00 |
| 11.12.2023 | 2,96 | 2,96 | 2,68 | 2,68 | -8,77% | 5.341,00 |
| 08.12.2023 | 3,05 | 3,35 | 2,94 | 2,94 | -0,14% | 8.001,00 |
| 07.12.2023 | 2,89 | 2,95 | 2,89 | 2,95 | -2,32% | 64,00 |
| 06.12.2023 | 2,92 | 3,02 | 2,92 | 3,02 | -2,39% | 474,00 |
| 05.12.2023 | 2,98 | 3,09 | 2,98 | 3,09 | 0,00% | 5.347,00 |