16,660$
-1,59%
Echtzeit-Aktienkurs EyePoint Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur EyePoint Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 16,94 | 17,37 | 16,58 | 16,66 | -1,59% | 1.128.352,00 |
| 16.12.2025 | 16,31 | 17,40 | 16,26 | 16,93 | 3,23% | 1.312.529,00 |
| 15.12.2025 | 16,03 | 16,49 | 15,81 | 16,40 | 2,56% | 814.531,00 |
| 12.12.2025 | 16,30 | 16,54 | 15,97 | 15,99 | -0,68% | 719.751,00 |
| 11.12.2025 | 16,82 | 17,10 | 15,97 | 16,10 | -3,71% | 1.108.073,00 |
| 10.12.2025 | 17,17 | 17,30 | 16,64 | 16,72 | -2,11% | 1.201.343,00 |
| 09.12.2025 | 17,58 | 18,17 | 17,05 | 17,08 | -4,15% | 1.440.636,00 |
| 08.12.2025 | 17,88 | 19,11 | 17,72 | 17,82 | 0,45% | 1.302.668,00 |
| 05.12.2025 | 16,86 | 17,82 | 16,59 | 17,74 | 6,10% | 1.463.034,00 |
| 04.12.2025 | 14,52 | 17,00 | 14,40 | 16,72 | 15,15% | 2.029.885,00 |
| 03.12.2025 | 13,78 | 14,60 | 13,78 | 14,52 | 6,06% | 810.494,00 |
| 02.12.2025 | 14,36 | 14,46 | 13,61 | 13,69 | -4,00% | 724.897,00 |
| 01.12.2025 | 14,66 | 14,69 | 14,21 | 14,26 | -3,84% | 712.319,00 |
| 28.11.2025 | 14,81 | 14,95 | 14,64 | 14,83 | 0,27% | 331.316,00 |
| 26.11.2025 | 14,50 | 14,96 | 14,26 | 14,79 | 0,34% | 850.337,00 |
| 25.11.2025 | 14,40 | 14,76 | 13,86 | 14,74 | 2,36% | 805.705,00 |
| 24.11.2025 | 13,84 | 14,49 | 13,75 | 14,40 | 5,26% | 938.963,00 |
| 21.11.2025 | 13,63 | 13,97 | 13,43 | 13,68 | 0,29% | 926.868,00 |
| 20.11.2025 | 14,49 | 14,67 | 13,55 | 13,64 | -4,48% | 1.342.002,00 |
| 19.11.2025 | 13,80 | 14,64 | 13,70 | 14,28 | 2,29% | 1.402.889,00 |
| 18.11.2025 | 13,14 | 14,55 | 12,95 | 13,96 | 6,28% | 2.190.483,00 |
| 17.11.2025 | 11,69 | 13,29 | 11,55 | 13,14 | 13,43% | 1.383.792,00 |
| 14.11.2025 | 11,30 | 12,04 | 11,30 | 11,58 | 0,61% | 1.126.121,00 |
| 13.11.2025 | 11,91 | 12,06 | 11,33 | 11,51 | -4,00% | 1.139.778,00 |
| 12.11.2025 | 11,65 | 12,22 | 11,33 | 11,99 | 2,96% | 1.240.682,00 |
| 11.11.2025 | 11,28 | 11,78 | 11,28 | 11,65 | 2,60% | 745.103,00 |
| 10.11.2025 | 11,45 | 11,78 | 11,19 | 11,35 | 1,25% | 1.009.898,00 |
| 07.11.2025 | 10,90 | 11,21 | 10,28 | 11,21 | 1,17% | 1.204.048,00 |
| 06.11.2025 | 10,92 | 12,00 | 10,86 | 11,08 | 0,59% | 1.210.180,00 |
| 05.11.2025 | 11,31 | 12,14 | 9,65 | 11,02 | -11,10% | 4.600.697,00 |
| 04.11.2025 | 12,13 | 12,95 | 11,96 | 12,39 | -0,48% | 1.514.236,00 |
| 03.11.2025 | 13,13 | 13,34 | 12,22 | 12,45 | -4,89% | 1.150.493,00 |
| 31.10.2025 | 12,20 | 13,12 | 11,92 | 13,09 | 7,21% | 1.514.350,00 |
| 30.10.2025 | 11,55 | 12,25 | 11,55 | 12,21 | 4,09% | 1.532.096,00 |
| 29.10.2025 | 12,46 | 12,47 | 11,62 | 11,73 | -4,24% | 1.352.092,00 |
| 28.10.2025 | 12,06 | 12,37 | 11,91 | 12,25 | 1,16% | 702.980,00 |
| 27.10.2025 | 12,00 | 12,37 | 11,88 | 12,11 | 1,09% | 836.420,00 |
| 24.10.2025 | 11,73 | 11,99 | 11,52 | 11,98 | 4,17% | 1.121.709,00 |
| 23.10.2025 | 11,58 | 11,58 | 11,15 | 11,50 | 0,44% | 1.255.055,00 |
| 22.10.2025 | 11,90 | 12,08 | 11,31 | 11,45 | -3,05% | 1.528.468,00 |
| 21.10.2025 | 12,04 | 12,21 | 11,77 | 11,81 | -1,83% | 1.161.146,00 |
| 20.10.2025 | 11,75 | 12,05 | 11,20 | 12,03 | 3,44% | 1.406.357,00 |
| 17.10.2025 | 11,40 | 11,66 | 11,18 | 11,63 | 0,69% | 1.387.330,00 |
| 16.10.2025 | 11,80 | 12,32 | 11,45 | 11,55 | -1,53% | 1.976.984,00 |
| 15.10.2025 | 13,12 | 13,49 | 11,25 | 11,73 | -10,87% | 5.785.451,00 |
| 14.10.2025 | 13,11 | 13,41 | 12,86 | 13,16 | -1,35% | 531.143,00 |
| 13.10.2025 | 13,60 | 13,76 | 13,06 | 13,34 | -1,69% | 720.832,00 |
| 10.10.2025 | 13,98 | 14,11 | 13,50 | 13,57 | -2,90% | 659.580,00 |
| 09.10.2025 | 13,80 | 14,36 | 13,63 | 13,98 | 0,68% | 1.779.627,00 |
| 08.10.2025 | 13,33 | 14,28 | 13,01 | 13,88 | 4,75% | 1.591.161,00 |
| 07.10.2025 | 13,66 | 14,08 | 12,99 | 13,25 | -2,72% | 1.132.646,00 |
| 06.10.2025 | 13,95 | 13,95 | 13,38 | 13,62 | -0,87% | 754.946,00 |
| 03.10.2025 | 13,68 | 14,00 | 13,50 | 13,74 | 1,78% | 87.944,00 |
| 02.10.2025 | 12,92 | 13,75 | 12,54 | 13,50 | 4,53% | 1.195.381,00 |
| 01.10.2025 | 14,34 | 14,57 | 12,81 | 12,92 | -9,30% | 1.517.715,00 |
| 30.09.2025 | 14,02 | 14,91 | 13,66 | 14,24 | 1,35% | 2.396.086,00 |
| 29.09.2025 | 13,86 | 14,13 | 13,41 | 14,05 | 1,08% | 759.692,00 |
| 26.09.2025 | 13,25 | 14,10 | 13,07 | 13,90 | 5,38% | 822.983,00 |
| 25.09.2025 | 13,93 | 14,06 | 13,13 | 13,19 | -6,32% | 599.714,00 |
| 24.09.2025 | 13,43 | 14,38 | 13,29 | 14,08 | 5,15% | 992.466,00 |
| 23.09.2025 | 13,30 | 13,52 | 13,18 | 13,39 | 0,22% | 497.053,00 |
| 22.09.2025 | 13,25 | 13,61 | 13,07 | 13,36 | 0,83% | 1.311.269,00 |
| 19.09.2025 | 13,76 | 13,77 | 13,04 | 13,25 | -3,71% | 2.347.884,00 |
| 18.09.2025 | 13,70 | 13,97 | 13,68 | 13,76 | 0,88% | 510.324,00 |
| 17.09.2025 | 13,76 | 14,15 | 13,56 | 13,64 | 0,29% | 945.369,00 |
| 16.09.2025 | 13,37 | 13,91 | 13,25 | 13,60 | 1,42% | 906.865,00 |
| 15.09.2025 | 13,35 | 13,46 | 12,88 | 13,41 | 0,45% | 1.032.544,00 |
| 12.09.2025 | 13,31 | 13,58 | 13,21 | 13,35 | 0,15% | 665.103,00 |
| 11.09.2025 | 13,59 | 13,84 | 13,19 | 13,33 | -1,62% | 1.192.633,00 |
| 10.09.2025 | 14,23 | 14,23 | 13,27 | 13,55 | -4,51% | 897.440,00 |
| 09.09.2025 | 13,62 | 14,42 | 13,60 | 14,19 | 3,96% | 1.211.872,00 |
| 08.09.2025 | 13,81 | 14,11 | 13,44 | 13,65 | -2,57% | 1.059.117,00 |
| 05.09.2025 | 11,95 | 14,37 | 11,81 | 14,01 | 17,93% | 1.919.417,00 |
| 04.09.2025 | 12,03 | 12,07 | 11,38 | 11,88 | -1,00% | 640.710,00 |
| 03.09.2025 | 11,57 | 12,06 | 11,41 | 12,00 | 2,30% | 417.018,00 |
| 02.09.2025 | 11,52 | 11,98 | 11,34 | 11,73 | 1,38% | 479.439,00 |
| 29.08.2025 | 11,68 | 11,79 | 11,26 | 11,57 | -0,26% | 491.719,00 |
| 28.08.2025 | 11,91 | 12,13 | 11,53 | 11,60 | -2,03% | 484.242,00 |
| 27.08.2025 | 12,02 | 12,24 | 11,72 | 11,84 | -1,66% | 494.714,00 |
| 26.08.2025 | 11,60 | 12,17 | 11,59 | 12,04 | 3,88% | 394.173,00 |
| 25.08.2025 | 11,84 | 11,98 | 11,50 | 11,59 | -2,03% | 613.402,00 |
| 22.08.2025 | 11,60 | 12,14 | 11,40 | 11,83 | 1,98% | 718.343,00 |
| 21.08.2025 | 11,41 | 11,65 | 11,05 | 11,60 | 0,78% | 520.394,00 |
| 20.08.2025 | 11,00 | 11,52 | 10,94 | 11,51 | 4,26% | 1.057.964,00 |
| 19.08.2025 | 11,33 | 11,44 | 10,84 | 11,04 | -2,56% | 588.239,00 |
| 18.08.2025 | 11,11 | 11,50 | 10,86 | 11,33 | 2,16% | 658.989,00 |
| 15.08.2025 | 10,89 | 11,13 | 10,58 | 11,09 | 2,21% | 801.514,00 |
| 14.08.2025 | 10,86 | 11,02 | 10,22 | 10,85 | -1,45% | 1.051.030,00 |
| 13.08.2025 | 10,90 | 11,28 | 10,74 | 11,01 | 2,42% | 813.674,00 |
| 12.08.2025 | 10,38 | 10,88 | 10,16 | 10,75 | 4,62% | 731.611,00 |
| 11.08.2025 | 10,34 | 10,54 | 9,83 | 10,28 | 0,44% | 575.998,00 |
| 08.08.2025 | 10,15 | 10,37 | 9,68 | 10,23 | 1,59% | 450.552,00 |
| 07.08.2025 | 10,81 | 10,81 | 10,05 | 10,07 | -4,82% | 783.309,00 |
| 06.08.2025 | 9,82 | 10,73 | 9,51 | 10,58 | -2,85% | 953.566,00 |
| 05.08.2025 | 9,99 | 10,92 | 9,40 | 10,89 | 8,25% | 973.410,00 |
| 04.08.2025 | 9,78 | 10,10 | 9,43 | 10,06 | 3,60% | 671.186,00 |
| 01.08.2025 | 9,70 | 9,89 | 9,58 | 9,71 | -1,22% | 502.541,00 |
| 31.07.2025 | 9,84 | 10,18 | 9,77 | 9,83 | -0,10% | 478.775,00 |
| 30.07.2025 | 10,04 | 10,41 | 9,82 | 9,84 | -0,10% | 466.022,00 |
| 29.07.2025 | 10,08 | 10,23 | 9,77 | 9,85 | -1,79% | 371.210,00 |