0,415$
-5,68%
Echtzeit-Aktienkurs EyePoint Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur EyePoint Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 0,42 | 0,48 | 0,41 | 0,41 | -7,55% | 50.487.574,00 |
| 19.10.2026 | 0,55 | 0,60 | 0,40 | 0,44 | -85,28% | 184.371.949,00 |
| 16.10.2026 | 3,14 | 3,15 | 2,95 | 2,99 | -1,32% | 2.756.439,00 |
| 15.10.2026 | 3,03 | 3,03 | 3,03 | 3,03 | 0,66% | 7.176,00 |
| 14.10.2026 | 3,04 | 3,06 | 2,93 | 3,01 | -1,95% | 3.157.710,00 |
| 13.10.2026 | 3,30 | 3,32 | 3,06 | 3,07 | -7,53% | 2.515.785,00 |
| 12.10.2026 | 3,42 | 3,43 | 3,29 | 3,32 | -2,35% | 1.896.004,00 |
| 09.10.2026 | 3,44 | 3,57 | 3,38 | 3,40 | -1,73% | 1.940.466,00 |
| 08.10.2026 | 3,30 | 3,52 | 3,27 | 3,46 | 4,22% | 3.257.280,00 |
| 07.10.2026 | 3,15 | 3,42 | 3,08 | 3,32 | 4,73% | 3.021.955,00 |
| 06.10.2026 | 3,18 | 3,29 | 3,08 | 3,17 | 0,63% | 1.977.447,00 |
| 05.10.2026 | 3,28 | 3,28 | 3,05 | 3,15 | -3,08% | 2.763.906,00 |
| 02.10.2026 | 3,31 | 3,31 | 3,10 | 3,25 | 0,62% | 3.108.819,00 |
| 01.10.2026 | 3,29 | 3,45 | 3,23 | 3,23 | -1,22% | 2.862.705,00 |
| 30.09.2026 | 3,42 | 3,46 | 3,25 | 3,27 | -4,39% | 3.437.253,00 |
| 29.09.2026 | 3,31 | 3,50 | 3,30 | 3,42 | 3,32% | 2.544.058,00 |
| 28.09.2026 | 3,58 | 3,60 | 3,27 | 3,31 | -8,56% | 3.296.631,00 |
| 25.09.2026 | 3,65 | 3,71 | 3,56 | 3,62 | -0,82% | 2.250.781,00 |
| 24.09.2026 | 3,71 | 3,73 | 3,54 | 3,65 | -1,88% | 2.301.753,00 |
| 23.09.2026 | 4,10 | 4,18 | 3,71 | 3,72 | -8,60% | 2.022.398,00 |
| 22.09.2026 | 4,08 | 4,22 | 3,97 | 4,07 | 1,24% | 4.463.692,00 |
| 21.09.2026 | 3,87 | 4,10 | 3,80 | 4,02 | 4,42% | 3.861.464,00 |
| 18.09.2026 | 3,95 | 4,06 | 3,77 | 3,85 | -3,51% | 7.266.552,00 |
| 17.09.2026 | 3,57 | 4,01 | 3,50 | 3,99 | 15,65% | 6.975.498,00 |
| 16.09.2026 | 3,66 | 3,74 | 3,42 | 3,45 | -5,74% | 4.965.305,00 |
| 15.09.2026 | 4,25 | 4,27 | 3,64 | 3,66 | -13,88% | 3.894.199,00 |
| 14.09.2026 | 4,30 | 4,34 | 4,16 | 4,25 | 0,47% | 2.531.741,00 |
| 11.09.2026 | 4,32 | 4,43 | 4,17 | 4,23 | -0,47% | 2.728.042,00 |
| 10.09.2026 | 4,32 | 4,40 | 4,10 | 4,25 | -2,07% | 4.317.047,00 |
| 09.09.2026 | 4,50 | 4,56 | 4,28 | 4,34 | -4,72% | 2.984.523,00 |
| 08.09.2026 | 4,58 | 4,69 | 4,47 | 4,56 | -0,55% | 2.169.902,00 |
| 04.09.2026 | 4,53 | 4,69 | 4,49 | 4,58 | 0,33% | 1.901.886,00 |
| 03.09.2026 | 4,80 | 4,92 | 4,46 | 4,57 | -4,50% | 2.625.997,00 |
| 02.09.2026 | 4,36 | 4,81 | 4,33 | 4,78 | 4,37% | 4.702.423,00 |
| 01.09.2026 | 4,40 | 4,61 | 4,35 | 4,58 | 1,78% | 3.261.201,00 |
| 31.08.2026 | 4,44 | 4,59 | 4,37 | 4,50 | 0,45% | 3.506.365,00 |
| 28.08.2026 | 4,60 | 4,67 | 4,36 | 4,48 | -3,24% | 4.393.543,00 |
| 27.08.2026 | 4,93 | 4,99 | 4,50 | 4,63 | -7,21% | 5.999.646,00 |
| 26.08.2026 | 5,03 | 5,07 | 4,93 | 4,99 | -0,30% | 3.261.916,00 |
| 25.08.2026 | 4,98 | 5,29 | 4,96 | 5,01 | 2,77% | 4.133.632,00 |
| 24.08.2026 | 5,17 | 5,35 | 4,87 | 4,87 | -8,46% | 4.155.639,00 |
| 21.08.2026 | 5,48 | 5,50 | 4,98 | 5,32 | -1,48% | 8.186.380,00 |
| 20.08.2026 | 6,18 | 6,29 | 5,30 | 5,40 | -14,29% | 7.406.287,00 |
| 19.08.2026 | 6,04 | 6,35 | 5,63 | 6,30 | 15,17% | 8.792.924,00 |
| 18.08.2026 | 4,73 | 5,52 | 4,70 | 5,47 | 12,32% | 15.900.666,00 |
| 17.08.2026 | 4,06 | 4,90 | 3,95 | 4,87 | -66,98% | 52.268.276,00 |
| 14.08.2026 | 13,53 | 14,76 | 13,40 | 14,75 | 9,42% | 2.511.098,00 |
| 13.08.2026 | 13,59 | 13,69 | 13,25 | 13,48 | -0,37% | 1.202.186,00 |
| 12.08.2026 | 13,05 | 13,77 | 13,02 | 13,53 | 3,68% | 2.259.249,00 |
| 11.08.2026 | 13,11 | 13,11 | 12,37 | 13,05 | -0,15% | 2.058.473,00 |
| 10.08.2026 | 14,22 | 14,32 | 13,02 | 13,07 | -5,90% | 1.752.389,00 |
| 07.08.2026 | 13,04 | 14,08 | 13,03 | 13,89 | 8,26% | 1.655.696,00 |
| 06.08.2026 | 12,25 | 13,03 | 12,01 | 12,83 | 4,82% | 2.240.810,00 |
| 05.08.2026 | 11,88 | 12,74 | 11,85 | 12,24 | 4,88% | 2.448.778,00 |
| 04.08.2026 | 12,44 | 12,70 | 11,54 | 11,67 | -6,04% | 2.929.693,00 |
| 03.08.2026 | 12,34 | 12,51 | 12,02 | 12,42 | 1,39% | 1.479.386,00 |
| 31.07.2026 | 12,81 | 12,83 | 12,04 | 12,25 | -4,74% | 1.711.475,00 |
| 30.07.2026 | 12,17 | 13,00 | 11,79 | 12,86 | 7,89% | 1.561.104,00 |
| 29.07.2026 | 11,98 | 12,36 | 11,56 | 11,92 | -0,33% | 2.040.220,00 |
| 28.07.2026 | 12,53 | 12,53 | 11,72 | 11,96 | -3,63% | 1.698.346,00 |
| 27.07.2026 | 12,48 | 13,03 | 12,17 | 12,41 | 1,80% | 1.389.152,00 |
| 24.07.2026 | 12,45 | 12,50 | 12,06 | 12,19 | -2,25% | 1.468.697,00 |
| 23.07.2026 | 12,45 | 12,89 | 12,30 | 12,47 | -1,42% | 1.284.701,00 |
| 22.07.2026 | 12,81 | 13,04 | 12,52 | 12,65 | -3,07% | 1.063.563,00 |
| 21.07.2026 | 12,66 | 13,23 | 12,45 | 13,05 | 3,08% | 1.583.081,00 |
| 20.07.2026 | 13,27 | 13,79 | 12,65 | 12,66 | -4,81% | 1.098.847,00 |
| 17.07.2026 | 13,14 | 13,69 | 12,61 | 13,30 | 1,99% | 1.283.890,00 |
| 16.07.2026 | 14,14 | 14,20 | 12,86 | 13,04 | -5,85% | 1.550.206,00 |
| 15.07.2026 | 13,73 | 14,00 | 13,41 | 13,85 | 0,87% | 1.469.921,00 |
| 14.07.2026 | 14,32 | 14,58 | 13,71 | 13,73 | -3,72% | 1.062.468,00 |
| 13.07.2026 | 14,45 | 14,57 | 13,89 | 14,26 | -3,13% | 1.121.946,00 |
| 10.07.2026 | 14,80 | 14,80 | 13,89 | 14,72 | -0,81% | 1.638.977,00 |
| 09.07.2026 | 14,00 | 14,99 | 13,97 | 14,84 | 6,00% | 1.562.435,00 |
| 08.07.2026 | 13,97 | 14,49 | 13,69 | 14,00 | -0,14% | 1.897.290,00 |
| 07.07.2026 | 14,65 | 14,85 | 13,73 | 14,02 | -2,91% | 2.117.886,00 |
| 06.07.2026 | 14,00 | 14,65 | 13,40 | 14,44 | 3,29% | 1.589.400,00 |
| 02.07.2026 | 13,22 | 14,19 | 13,01 | 13,98 | 5,95% | 1.490.930,00 |
| 01.07.2026 | 14,73 | 15,92 | 13,17 | 13,20 | -7,73% | 2.153.433,00 |
| 30.06.2026 | 14,18 | 15,38 | 13,97 | 14,30 | 1,35% | 2.319.320,00 |
| 29.06.2026 | 13,77 | 14,19 | 13,43 | 14,11 | 3,29% | 1.579.256,00 |
| 26.06.2026 | 13,71 | 14,07 | 13,52 | 13,66 | -0,36% | 3.554.606,00 |
| 25.06.2026 | 14,37 | 14,88 | 13,58 | 13,71 | -4,79% | 1.249.997,00 |
| 24.06.2026 | 14,38 | 14,85 | 14,29 | 14,40 | 0,14% | 895.082,00 |
| 23.06.2026 | 13,62 | 14,88 | 13,61 | 14,38 | 4,73% | 1.551.534,00 |
| 22.06.2026 | 13,62 | 14,01 | 13,49 | 13,73 | 1,10% | 842.461,00 |
| 18.06.2026 | 13,53 | 14,03 | 13,26 | 13,58 | 3,27% | 1.290.270,00 |
| 17.06.2026 | 12,89 | 13,51 | 12,78 | 13,15 | 2,10% | 1.180.462,00 |
| 16.06.2026 | 12,08 | 13,08 | 12,05 | 12,88 | 6,62% | 1.471.638,00 |
| 15.06.2026 | 13,09 | 13,33 | 11,93 | 12,08 | -7,29% | 1.084.002,00 |
| 12.06.2026 | 12,67 | 13,05 | 12,61 | 13,03 | 4,24% | 1.093.547,00 |
| 11.06.2026 | 12,41 | 12,66 | 11,92 | 12,50 | 1,38% | 1.260.368,00 |
| 10.06.2026 | 11,77 | 12,35 | 11,58 | 12,33 | 4,76% | 1.161.652,00 |
| 09.06.2026 | 11,48 | 11,85 | 11,30 | 11,77 | 2,71% | 1.874.484,00 |
| 08.06.2026 | 11,90 | 11,94 | 11,39 | 11,46 | -2,72% | 805.677,00 |
| 05.06.2026 | 12,24 | 12,41 | 11,64 | 11,78 | -3,92% | 925.249,00 |
| 04.06.2026 | 12,54 | 13,16 | 12,24 | 12,26 | -0,65% | 815.092,00 |
| 03.06.2026 | 12,41 | 12,51 | 12,17 | 12,34 | -1,52% | 837.713,00 |
| 02.06.2026 | 13,07 | 13,10 | 12,27 | 12,53 | -4,71% | 993.493,00 |
| 01.06.2026 | 13,52 | 13,52 | 12,60 | 13,15 | -3,17% | 1.308.111,00 |
| 29.05.2026 | 13,50 | 14,02 | 13,48 | 13,58 | 0,59% | 1.061.075,00 |