13,580$
0,59%
Echtzeit-Aktienkurs EyePoint Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur EyePoint Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 13,40 | 14,01 | 13,40 | 13,57 | 0,52% | 119.094,00 |
| 28.05.2026 | 13,13 | 14,03 | 13,01 | 13,50 | 2,58% | 1.435.507,00 |
| 27.05.2026 | 13,38 | 14,03 | 12,80 | 13,16 | -1,42% | 1.825.963,00 |
| 26.05.2026 | 13,00 | 13,35 | 12,75 | 13,35 | 3,25% | 918.190,00 |
| 22.05.2026 | 12,87 | 13,43 | 12,73 | 12,93 | 1,17% | 783.890,00 |
| 21.05.2026 | 12,46 | 13,01 | 12,33 | 12,78 | 2,24% | 559.618,00 |
| 20.05.2026 | 11,95 | 12,76 | 11,91 | 12,50 | 5,75% | 1.082.275,00 |
| 19.05.2026 | 11,68 | 12,02 | 11,40 | 11,82 | 1,03% | 736.322,00 |
| 18.05.2026 | 12,35 | 12,50 | 11,68 | 11,70 | -5,26% | 732.049,00 |
| 15.05.2026 | 13,04 | 13,11 | 12,33 | 12,35 | -6,72% | 538.881,00 |
| 14.05.2026 | 13,38 | 13,52 | 13,04 | 13,24 | -1,41% | 514.834,00 |
| 13.05.2026 | 13,45 | 13,60 | 13,21 | 13,43 | -1,40% | 838.320,00 |
| 12.05.2026 | 14,01 | 14,01 | 13,35 | 13,62 | -2,58% | 764.203,00 |
| 11.05.2026 | 13,76 | 14,68 | 13,76 | 13,98 | 2,34% | 989.493,00 |
| 08.05.2026 | 13,35 | 13,75 | 13,29 | 13,66 | 1,86% | 661.535,00 |
| 07.05.2026 | 13,39 | 14,14 | 13,23 | 13,41 | 0,45% | 1.122.341,00 |
| 06.05.2026 | 13,73 | 14,22 | 12,95 | 13,35 | -2,91% | 1.214.781,00 |
| 05.05.2026 | 13,86 | 14,07 | 13,32 | 13,75 | -0,72% | 727.383,00 |
| 04.05.2026 | 13,24 | 13,89 | 13,10 | 13,85 | 3,82% | 1.062.782,00 |
| 01.05.2026 | 13,29 | 13,74 | 12,98 | 13,34 | 1,06% | 905.099,00 |
| 30.04.2026 | 13,01 | 13,43 | 12,89 | 13,20 | 2,64% | 950.102,00 |
| 29.04.2026 | 13,23 | 13,28 | 12,53 | 12,86 | -4,53% | 805.717,00 |
| 28.04.2026 | 13,44 | 13,85 | 13,28 | 13,47 | -0,96% | 612.462,00 |
| 27.04.2026 | 13,74 | 14,30 | 13,46 | 13,60 | -1,23% | 700.563,00 |
| 24.04.2026 | 13,79 | 14,17 | 13,54 | 13,77 | -0,51% | 625.638,00 |
| 23.04.2026 | 14,25 | 14,38 | 13,60 | 13,84 | -2,81% | 685.313,00 |
| 22.04.2026 | 14,29 | 14,42 | 14,05 | 14,24 | 0,92% | 989.009,00 |
| 21.04.2026 | 15,04 | 15,18 | 14,09 | 14,11 | -6,37% | 1.534.761,00 |
| 20.04.2026 | 14,87 | 15,33 | 14,79 | 15,07 | 0,94% | 803.385,00 |
| 17.04.2026 | 15,00 | 15,25 | 14,76 | 14,93 | 0,81% | 1.264.341,00 |
| 16.04.2026 | 14,63 | 14,87 | 14,51 | 14,81 | 1,23% | 588.191,00 |
| 15.04.2026 | 14,34 | 14,68 | 14,15 | 14,63 | 2,02% | 590.039,00 |
| 14.04.2026 | 14,52 | 14,76 | 14,24 | 14,34 | -1,24% | 598.467,00 |
| 13.04.2026 | 14,18 | 14,87 | 13,98 | 14,52 | 2,33% | 956.165,00 |
| 10.04.2026 | 14,29 | 14,36 | 13,90 | 14,19 | -0,28% | 742.028,00 |
| 09.04.2026 | 14,03 | 14,42 | 13,91 | 14,23 | 0,42% | 903.901,00 |
| 08.04.2026 | 14,33 | 14,40 | 13,90 | 14,17 | 4,42% | 1.084.778,00 |
| 07.04.2026 | 12,98 | 13,59 | 12,57 | 13,57 | 3,51% | 939.035,00 |
| 06.04.2026 | 13,34 | 13,35 | 12,78 | 13,11 | -2,16% | 869.294,00 |
| 02.04.2026 | 12,71 | 13,55 | 12,63 | 13,40 | 2,92% | 1.154.744,00 |
| 01.04.2026 | 13,08 | 13,69 | 12,90 | 13,02 | 1,01% | 885.125,00 |
| 31.03.2026 | 12,14 | 13,00 | 12,14 | 12,89 | 8,78% | 1.844.118,00 |
| 30.03.2026 | 12,47 | 12,55 | 11,82 | 11,85 | -5,20% | 792.193,00 |
| 27.03.2026 | 12,95 | 13,12 | 12,44 | 12,50 | -4,29% | 843.539,00 |
| 26.03.2026 | 12,98 | 13,24 | 12,65 | 13,06 | 0,08% | 768.064,00 |
| 25.03.2026 | 12,70 | 13,33 | 12,70 | 13,05 | 3,65% | 687.426,00 |
| 24.03.2026 | 12,69 | 12,83 | 12,07 | 12,59 | -1,87% | 820.701,00 |
| 23.03.2026 | 13,40 | 13,55 | 12,66 | 12,83 | -3,02% | 851.085,00 |
| 20.03.2026 | 13,65 | 13,86 | 13,11 | 13,23 | -4,06% | 1.034.795,00 |
| 19.03.2026 | 13,60 | 13,97 | 13,25 | 13,79 | 1,10% | 886.563,00 |
| 18.03.2026 | 13,70 | 14,02 | 13,35 | 13,64 | -1,87% | 939.289,00 |
| 17.03.2026 | 13,75 | 14,10 | 13,53 | 13,90 | 3,35% | 1.147.288,00 |
| 16.03.2026 | 13,37 | 13,53 | 13,05 | 13,45 | 1,89% | 1.111.516,00 |
| 13.03.2026 | 13,91 | 14,05 | 12,90 | 13,20 | -5,92% | 1.238.188,00 |
| 12.03.2026 | 14,64 | 14,90 | 13,51 | 14,03 | -5,97% | 1.802.425,00 |
| 11.03.2026 | 15,27 | 15,65 | 14,88 | 14,92 | -3,37% | 1.263.577,00 |
| 10.03.2026 | 15,69 | 16,14 | 15,34 | 15,44 | -1,47% | 1.139.977,00 |
| 09.03.2026 | 15,58 | 15,85 | 15,06 | 15,67 | -0,51% | 1.428.092,00 |
| 06.03.2026 | 15,15 | 16,17 | 15,01 | 15,75 | -0,06% | 1.892.184,00 |
| 05.03.2026 | 17,98 | 17,98 | 15,52 | 15,76 | -12,44% | 2.666.241,00 |
| 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 |