15,760$
-0,25%
Echtzeit-Aktienkurs EyePoint Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur EyePoint Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 15,58 | 15,85 | 15,06 | 15,66 | -0,89% | 1.427.783,00 |
| 06.03.2026 | 15,15 | 16,17 | 15,01 | 15,80 | 0,25% | 110,00 |
| 05.03.2026 | 17,98 | 17,98 | 15,52 | 15,76 | -12,44% | 110,00 |
| 04.03.2026 | 17,63 | 18,45 | 17,14 | 18,00 | -1,75% | 1.719.586,00 |
| 03.03.2026 | 17,75 | 18,39 | 17,57 | 18,32 | -0,11% | 1.945.434,00 |
| 02.03.2026 | 17,18 | 18,87 | 16,92 | 18,34 | 4,44% | 1.635.414,00 |
| 27.02.2026 | 17,72 | 17,85 | 16,93 | 17,56 | -1,68% | 2.728.052,00 |
| 26.02.2026 | 17,83 | 17,91 | 17,06 | 17,86 | 0,56% | 979.913,00 |
| 25.02.2026 | 17,20 | 17,95 | 17,11 | 17,76 | 4,16% | 1.002.337,00 |
| 24.02.2026 | 17,14 | 17,74 | 16,75 | 17,05 | -0,12% | 1.160.641,00 |
| 23.02.2026 | 15,25 | 17,10 | 15,10 | 17,07 | 11,35% | 1.536.816,00 |
| 20.02.2026 | 14,58 | 15,44 | 14,20 | 15,33 | 4,29% | 1.074.279,00 |
| 19.02.2026 | 14,32 | 15,14 | 14,00 | 14,70 | 2,37% | 2.569.050,00 |
| 18.02.2026 | 14,83 | 15,21 | 14,00 | 14,36 | -3,69% | 2.414.478,00 |
| 17.02.2026 | 12,40 | 15,69 | 12,34 | 14,91 | 15,22% | 8.720.639,00 |
| 13.02.2026 | 13,13 | 13,69 | 12,79 | 12,94 | -0,54% | 790.189,00 |
| 12.02.2026 | 13,10 | 13,10 | 12,50 | 13,01 | 1,25% | 985.061,00 |
| 11.02.2026 | 13,76 | 13,94 | 12,78 | 12,85 | -6,34% | 942.736,00 |
| 10.02.2026 | 14,16 | 14,32 | 13,49 | 13,72 | -2,49% | 851.220,00 |
| 09.02.2026 | 13,33 | 14,20 | 13,05 | 14,07 | 5,79% | 877.564,00 |
| 06.02.2026 | 13,04 | 13,42 | 12,73 | 13,30 | 4,48% | 966.656,00 |
| 05.02.2026 | 12,39 | 13,68 | 12,38 | 12,73 | 3,24% | 1.632.144,00 |
| 04.02.2026 | 12,83 | 12,83 | 12,11 | 12,33 | -3,67% | 1.766.820,00 |
| 03.02.2026 | 13,29 | 13,49 | 12,22 | 12,80 | -3,69% | 1.541.529,00 |
| 02.02.2026 | 13,44 | 14,00 | 13,08 | 13,29 | -1,70% | 1.931.015,00 |
| 30.01.2026 | 14,65 | 14,92 | 13,49 | 13,52 | -8,34% | 1.317.980,00 |
| 29.01.2026 | 14,86 | 15,31 | 14,64 | 14,75 | -1,93% | 671.701,00 |
| 28.01.2026 | 15,81 | 15,92 | 14,98 | 15,04 | -4,87% | 683.641,00 |
| 27.01.2026 | 15,45 | 15,84 | 15,31 | 15,81 | 2,33% | 486.657,00 |
| 26.01.2026 | 14,99 | 15,49 | 14,62 | 15,45 | 1,78% | 670.643,00 |
| 23.01.2026 | 16,26 | 16,73 | 14,86 | 15,18 | -7,07% | 1.096.179,00 |
| 22.01.2026 | 15,60 | 16,41 | 15,60 | 16,34 | 5,18% | 1.385.782,00 |
| 21.01.2026 | 15,56 | 15,87 | 14,99 | 15,53 | -0,06% | 961.140,00 |
| 20.01.2026 | 14,71 | 15,81 | 14,50 | 15,54 | 3,05% | 1.034.501,00 |
| 16.01.2026 | 15,95 | 16,18 | 15,01 | 15,08 | -4,80% | 882.550,00 |
| 15.01.2026 | 17,16 | 17,61 | 15,77 | 15,84 | -0,50% | 1.579.252,00 |
| 14.01.2026 | 15,93 | 16,07 | 15,64 | 15,92 | -0,06% | 876.014,00 |
| 13.01.2026 | 15,94 | 16,01 | 15,14 | 15,93 | -0,06% | 868.343,00 |
| 12.01.2026 | 16,25 | 16,39 | 15,35 | 15,94 | -1,79% | 829.783,00 |
| 09.01.2026 | 17,08 | 17,38 | 16,17 | 16,23 | -4,98% | 877.330,00 |
| 08.01.2026 | 17,50 | 17,74 | 16,94 | 17,08 | -1,67% | 746.893,00 |
| 07.01.2026 | 17,32 | 18,20 | 16,98 | 17,37 | 3,02% | 1.210.175,00 |
| 06.01.2026 | 17,43 | 17,55 | 16,79 | 16,86 | -3,27% | 737.587,00 |
| 05.01.2026 | 17,54 | 17,54 | 16,67 | 17,43 | -0,29% | 1.333.225,00 |