1,352€
1,73%
Echtzeit-Aktienkurs Aldeyra Therapeutics
Bid:
Ask:
Aktienkurse zur Aldeyra Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,41 | 1,48 | 1,36 | 1,47 | 5,83% | - |
| 04.05.2026 | 1,39 | 1,43 | 1,32 | 1,39 | 6,27% | 5.768,00 |
| 30.04.2026 | 1,30 | 1,36 | 1,27 | 1,31 | 2,51% | 2.915,00 |
| 29.04.2026 | 1,35 | 1,37 | 1,26 | 1,28 | -5,13% | 1.614,00 |
| 28.04.2026 | 1,35 | 1,39 | 1,33 | 1,35 | 0,37% | 2.072,00 |
| 27.04.2026 | 1,35 | 1,37 | 1,30 | 1,34 | 1,28% | - |
| 24.04.2026 | 1,39 | 1,42 | 1,30 | 1,32 | -4,06% | - |
| 23.04.2026 | 1,44 | 1,47 | 1,35 | 1,38 | -4,77% | 900,00 |
| 22.04.2026 | 1,47 | 1,48 | 1,41 | 1,45 | 0,07% | - |
| 21.04.2026 | 1,54 | 1,56 | 1,43 | 1,45 | -4,49% | - |
| 20.04.2026 | 1,53 | 1,55 | 1,49 | 1,52 | -1,56% | 3.000,00 |
| 17.04.2026 | 1,51 | 1,57 | 1,50 | 1,54 | 2,12% | 996,00 |
| 16.04.2026 | 1,55 | 1,57 | 1,46 | 1,51 | -2,33% | 5.520,00 |
| 15.04.2026 | 1,55 | 1,58 | 1,50 | 1,54 | 1,98% | 160,00 |
| 14.04.2026 | 1,51 | 1,60 | 1,47 | 1,51 | -1,43% | 29.254,00 |
| 13.04.2026 | 1,55 | 1,57 | 1,46 | 1,54 | -0,84% | - |
| 10.04.2026 | 1,38 | 1,56 | 1,35 | 1,55 | 13,82% | - |
| 09.04.2026 | 1,37 | 1,39 | 1,31 | 1,36 | 1,64% | - |
| 08.04.2026 | 1,33 | 1,38 | 1,31 | 1,34 | 2,92% | 11.700,00 |
| 07.04.2026 | 1,31 | 1,35 | 1,28 | 1,30 | -10,47% | 56.450,00 |
| 02.04.2026 | 1,56 | 1,58 | 1,42 | 1,45 | -1,56% | - |
| 01.04.2026 | 1,50 | 1,61 | 1,45 | 1,48 | 0,27% | 6.000,00 |
| 31.03.2026 | 1,47 | 1,57 | 1,44 | 1,47 | -1,41% | - |
| 30.03.2026 | 1,47 | 1,56 | 1,43 | 1,49 | -3,24% | 6.000,00 |
| 27.03.2026 | 1,54 | 1,59 | 1,51 | 1,54 | -3,69% | 7.514,00 |
| 26.03.2026 | 1,62 | 1,63 | 1,50 | 1,60 | -0,19% | 9.135,00 |
| 25.03.2026 | 1,72 | 1,75 | 1,52 | 1,60 | -2,96% | 12.440,00 |
| 24.03.2026 | 2,09 | 2,17 | 1,61 | 1,65 | -13,50% | 25.313,00 |
| 23.03.2026 | 1,62 | 1,99 | 1,56 | 1,91 | 20,19% | 2.952,00 |
| 20.03.2026 | 1,73 | 1,75 | 1,56 | 1,59 | 0,13% | 10.856,00 |
| 19.03.2026 | 1,24 | 1,62 | 1,20 | 1,59 | 29,11% | 46.900,00 |
| 18.03.2026 | 1,11 | 1,35 | 1,04 | 1,23 | 13,47% | 71.925,00 |
| 17.03.2026 | 3,77 | 3,86 | 0,85 | 1,08 | -72,13% | 68.255,00 |
| 16.03.2026 | 4,01 | 4,46 | 3,54 | 3,89 | 4,23% | 7.295,00 |
| 13.03.2026 | 4,08 | 4,16 | 3,54 | 3,73 | -8,22% | 1.875,00 |
| 12.03.2026 | 4,30 | 4,47 | 3,92 | 4,07 | -4,93% | 3.220,00 |
| 11.03.2026 | 4,34 | 4,50 | 4,11 | 4,28 | -2,35% | - |
| 10.03.2026 | 4,66 | 4,80 | 4,29 | 4,38 | -3,06% | 1.128,00 |
| 09.03.2026 | 4,06 | 4,56 | 4,06 | 4,52 | 9,24% | 450,00 |
| 06.03.2026 | 4,01 | 4,20 | 3,83 | 4,14 | 3,48% | - |
| 05.03.2026 | 4,48 | 4,54 | 3,77 | 4,00 | -10,54% | - |
| 04.03.2026 | 4,37 | 4,64 | 4,37 | 4,47 | 1,13% | 4.636,00 |
| 03.03.2026 | 4,77 | 4,80 | 4,36 | 4,42 | -8,06% | 14.818,00 |
| 02.03.2026 | 4,60 | 4,90 | 4,54 | 4,80 | 3,98% | 1.006,00 |
| 27.02.2026 | 4,66 | 4,72 | 4,49 | 4,62 | -0,73% | 8.500,00 |
| 26.02.2026 | 4,62 | 4,72 | 4,55 | 4,65 | -0,11% | 389,00 |
| 25.02.2026 | 4,42 | 4,76 | 4,42 | 4,66 | 5,12% | 1.650,00 |
| 24.02.2026 | 4,25 | 4,52 | 4,22 | 4,43 | 4,58% | - |
| 23.02.2026 | 4,15 | 4,32 | 4,15 | 4,24 | 0,90% | - |
| 20.02.2026 | 4,34 | 4,35 | 4,17 | 4,20 | -2,69% | - |
| 19.02.2026 | 4,27 | 4,36 | 4,19 | 4,32 | 1,27% | 1.800,00 |
| 18.02.2026 | 4,36 | 4,39 | 4,17 | 4,26 | -1,87% | - |
| 17.02.2026 | 4,44 | 4,51 | 4,34 | 4,34 | -2,14% | - |
| 16.02.2026 | 4,44 | 4,45 | 4,43 | 4,44 | -0,27% | - |
| 13.02.2026 | 4,44 | 4,59 | 4,31 | 4,45 | 1,02% | - |
| 12.02.2026 | 4,51 | 4,68 | 4,35 | 4,41 | -2,09% | - |
| 11.02.2026 | 4,62 | 4,67 | 4,45 | 4,50 | -2,70% | - |
| 10.02.2026 | 4,67 | 4,76 | 4,51 | 4,62 | -1,01% | 528,00 |
| 09.02.2026 | 4,67 | 4,75 | 4,58 | 4,67 | -0,02% | 5.600,00 |
| 06.02.2026 | 4,30 | 4,74 | 4,30 | 4,67 | 8,75% | 2.410,00 |
| 05.02.2026 | 4,44 | 4,62 | 4,30 | 4,30 | -3,50% | 599,00 |
| 04.02.2026 | 4,59 | 4,63 | 4,18 | 4,45 | -2,75% | 3.150,00 |
| 03.02.2026 | 4,62 | 4,75 | 4,50 | 4,58 | -0,84% | 1.518,00 |
| 02.02.2026 | 4,44 | 4,73 | 4,44 | 4,62 | 2,10% | 3.852,00 |
| 30.01.2026 | 4,43 | 4,95 | 4,40 | 4,52 | 1,60% | 19.383,00 |
| 29.01.2026 | 4,54 | 4,55 | 4,37 | 4,45 | -2,28% | 357,00 |
| 28.01.2026 | 4,64 | 4,67 | 4,49 | 4,56 | -1,00% | 10.192,00 |
| 27.01.2026 | 4,40 | 4,71 | 4,39 | 4,60 | 4,47% | 7.284,00 |
| 26.01.2026 | 4,38 | 4,47 | 4,26 | 4,40 | 0,32% | 17,00 |
| 23.01.2026 | 4,46 | 4,62 | 4,31 | 4,39 | -1,15% | 708,00 |
| 22.01.2026 | 4,28 | 4,59 | 4,24 | 4,44 | 3,76% | - |
| 21.01.2026 | 4,05 | 4,40 | 3,99 | 4,28 | 6,10% | 1.800,00 |
| 20.01.2026 | 3,94 | 4,12 | 3,75 | 4,03 | 5,44% | 28.000,00 |
| 19.01.2026 | 3,98 | 3,98 | 3,83 | 3,83 | -3,75% | - |
| 16.01.2026 | 3,79 | 4,08 | 3,63 | 3,98 | 4,77% | - |
| 15.01.2026 | 3,65 | 3,84 | 3,61 | 3,79 | 3,97% | 5.101,00 |
| 14.01.2026 | 3,56 | 3,69 | 3,50 | 3,65 | 2,38% | 3.019,00 |
| 13.01.2026 | 3,56 | 3,57 | 3,40 | 3,56 | 0,91% | 2.256,00 |
| 12.01.2026 | 3,52 | 3,59 | 3,38 | 3,53 | -0,14% | - |
| 09.01.2026 | 3,59 | 3,71 | 3,45 | 3,54 | -1,78% | - |
| 08.01.2026 | 3,55 | 3,60 | 3,47 | 3,60 | 1,07% | 4.800,00 |
| 07.01.2026 | 3,47 | 3,65 | 3,47 | 3,56 | 2,68% | 2.065,00 |
| 06.01.2026 | 3,61 | 3,69 | 3,45 | 3,47 | -4,06% | 26.014,00 |
| 05.01.2026 | 4,03 | 4,07 | 3,54 | 3,62 | -9,60% | 123,00 |
| 02.01.2026 | 4,42 | 4,44 | 3,97 | 4,00 | -9,07% | 35.180,00 |
| 30.12.2025 | 4,40 | 4,41 | 4,38 | 4,40 | 0,09% | - |
| 29.12.2025 | 4,51 | 4,58 | 4,36 | 4,40 | 2,88% | 16,00 |
| 23.12.2025 | 4,71 | 4,71 | 4,25 | 4,27 | -9,36% | 21,00 |
| 22.12.2025 | 4,23 | 4,89 | 4,19 | 4,71 | 11,49% | 10.238,00 |
| 19.12.2025 | 4,28 | 4,37 | 4,20 | 4,23 | -1,26% | 300,00 |
| 18.12.2025 | 4,43 | 4,84 | 4,26 | 4,28 | -4,78% | - |
| 17.12.2025 | 4,51 | 4,62 | 4,38 | 4,50 | -0,18% | 456,00 |
| 16.12.2025 | 2,83 | 4,61 | 2,68 | 4,51 | 31,69% | 10.772,00 |
| 15.12.2025 | 3,95 | 4,05 | 3,38 | 3,42 | -11,53% | 7.000,00 |
| 12.12.2025 | 3,91 | 4,18 | 3,85 | 3,87 | -1,10% | 114.800,00 |
| 11.12.2025 | 4,04 | 4,12 | 3,89 | 3,91 | -4,56% | 2.170,00 |
| 10.12.2025 | 4,11 | 4,18 | 4,02 | 4,10 | -0,27% | 240,00 |
| 09.12.2025 | 4,26 | 4,31 | 4,11 | 4,11 | -3,75% | - |
| 08.12.2025 | 4,05 | 4,32 | 4,05 | 4,27 | 5,51% | 3.914,00 |
| 05.12.2025 | 4,19 | 4,25 | 4,02 | 4,05 | -3,46% | 300,00 |