13,350$
0,75%
Echtzeit-Aktienkurs EyePoint Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur EyePoint Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 13,14 | 13,57 | 13,10 | 13,36 | 0,83% | 34.271,00 |
| 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 |
| 28.07.2025 | 10,57 | 10,57 | 10,01 | 10,03 | -4,29% | 389.744,00 |
| 25.07.2025 | 10,45 | 10,52 | 10,12 | 10,48 | -0,10% | 406.486,00 |
| 24.07.2025 | 10,68 | 10,84 | 10,25 | 10,49 | -1,96% | 528.051,00 |
| 23.07.2025 | 10,63 | 11,00 | 10,34 | 10,70 | 2,39% | 513.237,00 |
| 22.07.2025 | 10,60 | 10,77 | 10,26 | 10,45 | -0,85% | 424.845,00 |
| 21.07.2025 | 10,50 | 11,08 | 10,48 | 10,54 | 1,15% | 583.377,00 |
| 18.07.2025 | 10,51 | 10,80 | 10,28 | 10,42 | 1,17% | 725.508,00 |
| 17.07.2025 | 10,03 | 10,58 | 10,00 | 10,30 | 2,39% | 477.477,00 |
| 16.07.2025 | 9,99 | 10,22 | 9,79 | 10,06 | 2,24% | 601.213,00 |
| 15.07.2025 | 10,23 | 10,35 | 9,70 | 9,84 | -3,24% | 505.612,00 |
| 14.07.2025 | 10,32 | 10,60 | 10,16 | 10,17 | -1,83% | 545.311,00 |
| 11.07.2025 | 11,00 | 11,14 | 10,27 | 10,36 | -6,33% | 903.399,00 |
| 10.07.2025 | 10,95 | 11,20 | 10,70 | 11,06 | 0,91% | 531.093,00 |
| 09.07.2025 | 10,00 | 11,69 | 10,00 | 10,96 | 10,15% | 1.395.527,00 |
| 08.07.2025 | 9,65 | 10,06 | 9,60 | 9,95 | 4,85% | 1.131.055,00 |
| 07.07.2025 | 9,70 | 9,99 | 9,45 | 9,49 | -2,37% | 557.739,00 |
| 03.07.2025 | 9,73 | 10,02 | 9,63 | 9,72 | 0,62% | 332.554,00 |
| 02.07.2025 | 9,55 | 10,20 | 9,55 | 9,66 | 1,15% | 769.486,00 |
| 01.07.2025 | 9,27 | 9,60 | 8,96 | 9,55 | 1,38% | 774.106,00 |
| 30.06.2025 | 9,70 | 9,98 | 9,35 | 9,42 | -2,28% | 593.608,00 |
| 27.06.2025 | 10,28 | 10,30 | 9,36 | 9,64 | -7,04% | 1.832.069,00 |
| 26.06.2025 | 10,49 | 10,50 | 9,57 | 10,37 | -1,61% | 1.010.284,00 |
| 25.06.2025 | 9,16 | 10,77 | 8,88 | 10,54 | 14,81% | 1.395.551,00 |
| 24.06.2025 | 8,42 | 9,27 | 8,36 | 9,18 | 10,87% | 842.862,00 |
| 23.06.2025 | 8,48 | 8,48 | 7,94 | 8,28 | -1,66% | 581.083,00 |
| 20.06.2025 | 9,06 | 9,13 | 8,37 | 8,42 | -5,61% | 601.853,00 |
| 18.06.2025 | 8,79 | 9,18 | 8,60 | 8,92 | 1,25% | 458.043,00 |
| 17.06.2025 | 9,35 | 9,60 | 8,78 | 8,81 | -1,01% | 808.096,00 |
| 16.06.2025 | 9,15 | 9,17 | 8,71 | 8,90 | -1,44% | 447.852,00 |
| 13.06.2025 | 8,61 | 9,04 | 8,50 | 9,03 | 1,92% | 822.461,00 |
| 12.06.2025 | 8,79 | 9,02 | 8,60 | 8,86 | 0,57% | 766.496,00 |
| 11.06.2025 | 9,32 | 9,36 | 8,72 | 8,81 | -4,34% | 824.463,00 |
| 10.06.2025 | 9,00 | 9,55 | 8,91 | 9,21 | 3,14% | 891.929,00 |
| 09.06.2025 | 9,17 | 9,17 | 8,75 | 8,93 | -0,11% | 499.643,00 |
| 06.06.2025 | 8,32 | 9,09 | 8,27 | 8,94 | 8,36% | 910.392,00 |
| 05.06.2025 | 8,25 | 8,31 | 7,98 | 8,25 | 0,61% | 465.166,00 |
| 04.06.2025 | 8,16 | 8,36 | 8,01 | 8,20 | 0,99% | 620.726,00 |
| 03.06.2025 | 7,49 | 8,25 | 7,35 | 8,12 | 9,43% | 1.179.423,00 |
| 02.06.2025 | 7,35 | 7,63 | 7,11 | 7,42 | 2,49% | 1.138.728,00 |
| 30.05.2025 | 7,10 | 7,58 | 6,86 | 7,24 | 0,42% | 2.148.610,00 |
| 29.05.2025 | 7,19 | 7,42 | 6,85 | 7,21 | 2,41% | 757.794,00 |
| 28.05.2025 | 5,96 | 7,44 | 5,88 | 7,04 | 18,12% | 2.524.761,00 |
| 27.05.2025 | 5,81 | 6,14 | 5,57 | 5,96 | 4,93% | 1.445.137,00 |
| 23.05.2025 | 5,51 | 5,70 | 5,46 | 5,68 | 1,43% | 369.365,00 |
| 22.05.2025 | 5,82 | 5,90 | 5,59 | 5,60 | -4,60% | 552.181,00 |
| 21.05.2025 | 6,12 | 6,19 | 5,59 | 5,87 | -5,48% | 690.245,00 |
| 20.05.2025 | 6,10 | 6,29 | 5,97 | 6,21 | 1,80% | 695.325,00 |
| 19.05.2025 | 6,10 | 6,27 | 5,75 | 6,10 | -0,49% | 717.927,00 |
| 16.05.2025 | 5,81 | 6,15 | 5,73 | 6,13 | 7,17% | 1.117.479,00 |
| 15.05.2025 | 5,47 | 5,77 | 5,35 | 5,72 | 4,28% | 591.813,00 |
| 14.05.2025 | 5,91 | 5,94 | 5,30 | 5,49 | -7,19% | 730.522,00 |
| 13.05.2025 | 5,97 | 6,00 | 5,78 | 5,91 | 1,03% | 497.190,00 |
| 12.05.2025 | 6,08 | 6,29 | 5,82 | 5,85 | 0,69% | 529.605,00 |
| 09.05.2025 | 6,10 | 6,23 | 5,75 | 5,81 | -4,75% | 481.300,00 |
| 08.05.2025 | 6,09 | 6,31 | 5,91 | 6,10 | 0,16% | 565.574,00 |
| 07.05.2025 | 6,38 | 6,79 | 5,75 | 6,09 | -2,56% | 825.436,00 |
| 06.05.2025 | 6,82 | 6,86 | 6,20 | 6,25 | -8,89% | 696.548,00 |
| 05.05.2025 | 7,18 | 7,25 | 6,79 | 6,86 | -6,03% | 457.254,00 |
| 02.05.2025 | 7,19 | 7,45 | 7,06 | 7,30 | 2,38% | 690.968,00 |
| 01.05.2025 | 6,81 | 7,17 | 6,74 | 7,13 | 4,55% | 584.887,00 |
| 30.04.2025 | 6,54 | 6,90 | 6,49 | 6,82 | 2,71% | 644.889,00 |