1,345€
1,13%
Echtzeit-Aktienkurs Aldeyra Therapeutics
Bid:
Ask:
Aktienkurse zur Aldeyra Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 1,34 | 1,39 | 1,32 | 1,34 | 0,38% | - |
| 20.05.2026 | 1,30 | 1,34 | 1,30 | 1,33 | -3,62% | 3.384,00 |
| 19.05.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -2,82% | 4.675,00 |
| 18.05.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | 27,00 |
| 15.05.2026 | 1,44 | 1,44 | 1,38 | 1,41 | 0,71% | 1.680,00 |
| 14.05.2026 | 1,48 | 1,48 | 1,40 | 1,40 | -1,41% | 1.717,00 |
| 13.05.2026 | 1,44 | 1,51 | 1,42 | 1,42 | -3,40% | 6.919,00 |
| 12.05.2026 | 1,51 | 1,51 | 1,47 | 1,47 | 1,38% | 10.542,00 |
| 11.05.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -2,03% | 14,00 |
| 08.05.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | 568,00 |
| 07.05.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | 14,00 |
| 06.05.2026 | 1,49 | 1,50 | 1,49 | 1,50 | 1,69% | 8.316,00 |
| 05.05.2026 | 1,39 | 1,48 | 1,37 | 1,48 | 7,66% | - |
| 04.05.2026 | 1,37 | 1,42 | 1,37 | 1,37 | 4,58% | 3.480,00 |
| 30.04.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 2,34% | 1.403,00 |
| 29.04.2026 | 1,32 | 1,32 | 1,28 | 1,28 | -5,19% | 1.585,00 |
| 28.04.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 1,50% | 222,00 |
| 27.04.2026 | 1,36 | 1,36 | 1,32 | 1,33 | -2,21% | 3.186,00 |
| 24.04.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -2,16% | 100,00 |
| 23.04.2026 | 1,43 | 1,43 | 1,39 | 1,39 | -3,47% | 737,00 |
| 22.04.2026 | 1,45 | 1,45 | 1,44 | 1,44 | -2,70% | 1.350,00 |
| 21.04.2026 | 1,53 | 1,53 | 1,48 | 1,48 | -1,99% | 3.872,00 |
| 20.04.2026 | 1,52 | 1,54 | 1,51 | 1,51 | -1,31% | 3.178,00 |
| 17.04.2026 | 1,54 | 1,55 | 1,53 | 1,53 | 1,32% | 3.233,00 |
| 16.04.2026 | 1,51 | 1,51 | 1,47 | 1,51 | -4,43% | 2.166,00 |
| 15.04.2026 | 1,54 | 1,58 | 1,54 | 1,58 | 1,94% | 11.649,00 |
| 14.04.2026 | 1,51 | 1,55 | 1,51 | 1,55 | 2,65% | 2.500,00 |
| 13.04.2026 | 1,49 | 1,53 | 1,49 | 1,51 | -0,66% | 35.343,00 |
| 10.04.2026 | 1,34 | 1,52 | 1,34 | 1,52 | 11,76% | 2.526,00 |
| 09.04.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | 798,00 |
| 08.04.2026 | 1,34 | 1,37 | 1,34 | 1,37 | 3,79% | 6.620,00 |
| 07.04.2026 | 1,27 | 1,37 | 1,27 | 1,32 | -8,59% | 4.930,00 |
| 02.04.2026 | 1,54 | 1,54 | 1,44 | 1,44 | -3,09% | 8.848,00 |
| 01.04.2026 | 1,45 | 1,55 | 1,45 | 1,49 | 2,05% | 2.965,00 |
| 31.03.2026 | 1,44 | 1,56 | 1,44 | 1,46 | -0,54% | 7.716,00 |
| 30.03.2026 | 1,49 | 1,52 | 1,47 | 1,47 | -6,44% | 4.734,00 |
| 27.03.2026 | 1,62 | 1,62 | 1,55 | 1,57 | -1,01% | 2.883,00 |
| 26.03.2026 | 1,57 | 1,59 | 1,50 | 1,59 | -2,37% | 10.689,00 |
| 25.03.2026 | 1,74 | 1,74 | 1,54 | 1,62 | -2,78% | 5.539,00 |
| 24.03.2026 | 2,10 | 2,10 | 1,67 | 1,67 | -15,53% | 52.682,00 |
| 23.03.2026 | 1,58 | 1,98 | 1,50 | 1,98 | 26,00% | 46.702,00 |
| 20.03.2026 | 1,70 | 1,76 | 1,56 | 1,57 | 0,71% | 40.689,00 |
| 19.03.2026 | 1,20 | 1,60 | 1,18 | 1,56 | 30,49% | 163.951,00 |
| 18.03.2026 | 1,13 | 1,32 | 1,02 | 1,19 | 10,86% | 177.526,00 |
| 17.03.2026 | 3,73 | 3,94 | 0,88 | 1,08 | -71,19% | 392.599,00 |
| 16.03.2026 | 3,96 | 4,12 | 3,52 | 3,74 | 2,98% | 13.841,00 |
| 13.03.2026 | 3,84 | 3,84 | 3,63 | 3,63 | -12,02% | 51.618,00 |
| 12.03.2026 | 4,31 | 4,31 | 3,95 | 4,13 | -2,80% | 3.275,00 |
| 11.03.2026 | 4,42 | 4,42 | 4,12 | 4,25 | -3,10% | 4.155,00 |
| 10.03.2026 | 4,65 | 4,66 | 4,38 | 4,38 | 0,44% | 3.250,00 |
| 09.03.2026 | 4,13 | 4,36 | 4,12 | 4,36 | 11,11% | 969,00 |
| 06.03.2026 | 4,07 | 4,07 | 3,93 | 3,93 | -1,60% | 490,00 |
| 05.03.2026 | 4,44 | 4,44 | 3,88 | 3,99 | -11,47% | 13.596,00 |
| 04.03.2026 | 4,50 | 4,51 | 4,50 | 4,51 | 1,37% | 690,00 |
| 03.03.2026 | 4,72 | 4,72 | 4,45 | 4,45 | -8,03% | 21.989,00 |
| 02.03.2026 | 4,83 | 4,83 | 4,83 | 4,83 | 4,95% | 1.000,00 |
| 27.02.2026 | 4,61 | 4,61 | 4,61 | 4,61 | 0,63% | 40,00 |
| 26.02.2026 | 4,58 | 4,58 | 4,58 | 4,58 | -2,20% | 145,00 |
| 25.02.2026 | 4,68 | 4,68 | 4,68 | 4,68 | 7,09% | 220,00 |
| 24.02.2026 | 4,30 | 4,38 | 4,30 | 4,37 | 3,57% | 2.800,00 |
| 23.02.2026 | 4,20 | 4,25 | 4,18 | 4,22 | 0,42% | - |
| 20.02.2026 | 4,33 | 4,34 | 4,17 | 4,20 | -1,55% | - |
| 19.02.2026 | 4,24 | 4,27 | 4,24 | 4,27 | 0,73% | 617,00 |
| 18.02.2026 | 4,30 | 4,39 | 4,21 | 4,24 | -4,62% | - |
| 17.02.2026 | 4,43 | 4,44 | 4,43 | 4,44 | 3,06% | 8.150,00 |
| 16.02.2026 | 4,31 | 4,31 | 4,31 | 4,31 | -4,29% | 245,00 |
| 13.02.2026 | 4,42 | 4,51 | 4,32 | 4,50 | 0,54% | - |
| 12.02.2026 | 4,48 | 4,48 | 4,48 | 4,48 | -1,34% | 3.075,00 |
| 11.02.2026 | 4,54 | 4,54 | 4,54 | 4,54 | -2,47% | 40,00 |
| 10.02.2026 | 4,74 | 4,74 | 4,60 | 4,66 | -1,90% | 690,00 |
| 09.02.2026 | 4,61 | 4,75 | 4,61 | 4,75 | 0,96% | 220,00 |
| 06.02.2026 | 4,41 | 4,70 | 4,41 | 4,70 | 6,26% | 31.895,00 |
| 05.02.2026 | 4,42 | 4,42 | 4,42 | 4,42 | -2,21% | 500,00 |
| 04.02.2026 | 4,52 | 4,52 | 4,52 | 4,52 | -1,63% | 200,00 |
| 03.02.2026 | 4,56 | 4,66 | 4,56 | 4,60 | -0,30% | 1.281,00 |
| 02.02.2026 | 4,61 | 4,61 | 4,61 | 4,61 | -3,92% | 1.160,00 |
| 30.01.2026 | 4,68 | 4,80 | 4,68 | 4,80 | 6,93% | 5.542,00 |
| 29.01.2026 | 4,50 | 4,50 | 4,49 | 4,49 | -1,56% | 1.204,00 |
| 28.01.2026 | 4,56 | 4,56 | 4,56 | 4,56 | -0,87% | 140,00 |
| 27.01.2026 | 4,60 | 4,60 | 4,60 | 4,60 | 4,80% | 500,00 |
| 26.01.2026 | 4,37 | 4,47 | 4,26 | 4,39 | 1,14% | - |
| 23.01.2026 | 4,56 | 4,56 | 4,34 | 4,34 | -0,78% | 6.275,00 |
| 22.01.2026 | 4,34 | 4,37 | 4,34 | 4,37 | 10,93% | 414,00 |
| 21.01.2026 | 3,94 | 3,94 | 3,94 | 3,94 | -1,67% | 250,00 |
| 20.01.2026 | 3,95 | 4,01 | 3,95 | 4,01 | 1,52% | 204,00 |
| 19.01.2026 | 4,04 | 4,04 | 3,70 | 3,95 | -3,56% | 2.445,00 |
| 16.01.2026 | 4,10 | 4,10 | 4,10 | 4,10 | 10,64% | 450,00 |
| 15.01.2026 | 3,62 | 3,70 | 3,62 | 3,70 | 1,09% | 1.110,00 |
| 14.01.2026 | 3,66 | 3,66 | 3,66 | 3,66 | 6,55% | 350,00 |
| 13.01.2026 | 3,48 | 3,55 | 3,44 | 3,44 | 2,02% | 1.920,00 |
| 12.01.2026 | 3,44 | 3,44 | 3,37 | 3,37 | -4,10% | 953,00 |
| 09.01.2026 | 3,53 | 3,68 | 3,51 | 3,51 | 1,74% | 830,00 |
| 08.01.2026 | 3,55 | 3,55 | 3,45 | 3,45 | -2,57% | 1.231,00 |
| 07.01.2026 | 3,43 | 3,55 | 3,43 | 3,54 | 1,26% | 952,00 |
| 06.01.2026 | 3,56 | 3,56 | 3,50 | 3,50 | -1,85% | 600,00 |
| 05.01.2026 | 4,06 | 4,06 | 3,57 | 3,57 | -12,23% | 3.028,00 |
| 02.01.2026 | 4,36 | 4,36 | 4,06 | 4,06 | -8,80% | 2.386,00 |
| 30.12.2025 | 4,33 | 4,46 | 4,33 | 4,46 | 0,34% | 143,00 |
| 29.12.2025 | 4,58 | 4,58 | 4,44 | 4,44 | 1,09% | 2.931,00 |
| 23.12.2025 | 4,63 | 4,77 | 4,35 | 4,39 | -6,37% | 758,00 |