0,371€
-5,12%
Echtzeit-Aktienkurs EyePoint Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur EyePoint Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 0,38 | 0,43 | 0,36 | 0,37 | -5,37% | 27.573,00 |
| 19.10.2026 | 2,68 | 2,80 | 0,36 | 0,39 | -85,41% | 27.659,00 |
| 16.10.2026 | 2,81 | 2,82 | 2,64 | 2,68 | -4,96% | 48.924,00 |
| 15.10.2026 | 2,82 | 2,84 | 2,78 | 2,82 | 4,44% | - |
| 14.10.2026 | 2,76 | 2,83 | 2,64 | 2,70 | -2,17% | - |
| 13.10.2026 | 2,95 | 3,11 | 2,74 | 2,76 | -6,76% | 49.288,00 |
| 12.10.2026 | 3,05 | 3,18 | 2,95 | 2,96 | -3,90% | 250,00 |
| 09.10.2026 | 3,09 | 3,19 | 3,00 | 3,08 | -0,65% | 3.134,00 |
| 08.10.2026 | 2,98 | 3,15 | 2,92 | 3,10 | 3,33% | 3.996,00 |
| 07.10.2026 | 2,84 | 3,07 | 2,75 | 3,00 | 6,38% | 1.870,00 |
| 06.10.2026 | 2,82 | 2,94 | 2,74 | 2,82 | 1,44% | - |
| 05.10.2026 | 2,88 | 2,93 | 2,72 | 2,78 | -4,47% | - |
| 02.10.2026 | 2,95 | 2,97 | 2,75 | 2,91 | -1,02% | - |
| 01.10.2026 | 2,96 | 3,07 | 2,88 | 2,94 | 0,68% | - |
| 30.09.2026 | 3,03 | 3,11 | 2,87 | 2,92 | -4,58% | - |
| 29.09.2026 | 2,96 | 3,10 | 2,92 | 3,06 | 3,73% | 779,00 |
| 28.09.2026 | 3,16 | 3,27 | 2,87 | 2,95 | -7,81% | 2.564,00 |
| 25.09.2026 | 3,25 | 3,28 | 3,11 | 3,20 | -2,14% | - |
| 24.09.2026 | 3,28 | 3,30 | 3,12 | 3,27 | -0,61% | - |
| 23.09.2026 | 3,59 | 3,69 | 3,26 | 3,29 | -8,86% | - |
| 22.09.2026 | 3,48 | 3,69 | 3,44 | 3,61 | 4,03% | - |
| 21.09.2026 | 3,46 | 3,58 | 3,32 | 3,47 | 2,97% | - |
| 18.09.2026 | 3,44 | 3,54 | 3,28 | 3,37 | -2,60% | 150,00 |
| 17.09.2026 | 3,05 | 3,49 | 3,03 | 3,46 | 12,70% | 2.356,00 |
| 16.09.2026 | 3,24 | 3,24 | 2,96 | 3,07 | -4,06% | 2.100,00 |
| 15.09.2026 | 3,69 | 3,74 | 3,14 | 3,20 | -14,67% | - |
| 14.09.2026 | 3,64 | 3,76 | 3,56 | 3,75 | 3,31% | - |
| 11.09.2026 | 3,68 | 3,81 | 3,60 | 3,63 | -0,27% | 3.150,00 |
| 10.09.2026 | 3,76 | 3,80 | 3,53 | 3,64 | -3,96% | - |
| 09.09.2026 | 3,91 | 3,97 | 3,68 | 3,79 | -3,56% | 280,00 |
| 08.09.2026 | 3,96 | 4,22 | 3,86 | 3,93 | -0,76% | 1.785,00 |
| 07.09.2026 | 3,97 | 3,97 | 3,93 | 3,96 | 0,00% | - |
| 04.09.2026 | 3,93 | 4,04 | 3,86 | 3,96 | 1,80% | - |
| 03.09.2026 | 4,07 | 4,23 | 3,83 | 3,89 | -4,66% | 200,00 |
| 02.09.2026 | 3,91 | 4,15 | 3,73 | 4,08 | 4,35% | 220,00 |
| 01.09.2026 | 3,89 | 3,99 | 3,75 | 3,91 | 0,77% | - |
| 31.08.2026 | 3,88 | 3,96 | 3,77 | 3,88 | 0,26% | - |
| 28.08.2026 | 3,97 | 4,05 | 3,78 | 3,87 | -3,01% | 4.226,00 |
| 27.08.2026 | 4,31 | 4,38 | 3,86 | 3,99 | -6,34% | 1.560,00 |
| 26.08.2026 | 4,28 | 4,36 | 4,23 | 4,26 | -0,93% | 1.905,00 |
| 25.08.2026 | 4,22 | 4,53 | 4,21 | 4,30 | 2,38% | 1.800,00 |
| 24.08.2026 | 4,48 | 4,59 | 4,17 | 4,20 | -7,28% | 1.940,00 |
| 21.08.2026 | 4,66 | 4,76 | 4,25 | 4,53 | -2,58% | 8.000,00 |
| 20.08.2026 | 5,43 | 5,50 | 4,54 | 4,65 | -13,08% | 8.738,00 |
| 19.08.2026 | 4,84 | 5,45 | 4,74 | 5,35 | -54,46% | 9.051,00 |
| 05.05.2026 | 11,90 | 12,05 | 11,39 | 11,75 | -0,65% | - |
| 04.05.2026 | 11,36 | 11,87 | 11,28 | 11,83 | 5,11% | 3.220,00 |
| 30.04.2026 | 11,00 | 11,46 | 10,95 | 11,25 | 2,22% | - |
| 29.04.2026 | 11,60 | 11,61 | 10,75 | 11,01 | -4,28% | - |
| 28.04.2026 | 11,60 | 11,83 | 11,34 | 11,50 | -0,90% | 245,00 |
| 27.04.2026 | 11,75 | 12,16 | 11,43 | 11,60 | -1,12% | - |
| 24.04.2026 | 11,93 | 12,13 | 11,61 | 11,74 | -0,95% | 4.320,00 |
| 23.04.2026 | 12,10 | 12,35 | 11,65 | 11,85 | -2,61% | - |
| 22.04.2026 | 12,20 | 12,31 | 11,98 | 12,17 | 1,23% | 401,00 |
| 21.04.2026 | 12,84 | 12,97 | 12,01 | 12,02 | -6,01% | - |
| 20.04.2026 | 12,55 | 12,98 | 12,36 | 12,79 | 0,24% | 5.524,00 |
| 17.04.2026 | 12,56 | 12,92 | 12,32 | 12,76 | 1,49% | 1.968,00 |
| 16.04.2026 | 12,45 | 12,62 | 12,29 | 12,57 | 1,57% | - |
| 15.04.2026 | 12,23 | 12,42 | 12,00 | 12,38 | 1,73% | 943,00 |
| 14.04.2026 | 12,36 | 12,50 | 12,11 | 12,17 | -1,47% | - |
| 13.04.2026 | 12,03 | 12,63 | 11,95 | 12,35 | 2,10% | 390,00 |
| 10.04.2026 | 12,22 | 12,26 | 11,87 | 12,09 | -0,60% | 750,00 |
| 09.04.2026 | 12,07 | 12,34 | 11,94 | 12,17 | 0,13% | 84,00 |
| 08.04.2026 | 12,20 | 12,21 | 11,76 | 12,15 | 6,58% | - |
| 07.04.2026 | 11,30 | 11,75 | 10,90 | 11,40 | -2,19% | - |
| 02.04.2026 | 11,07 | 11,71 | 10,93 | 11,66 | 4,27% | - |
| 01.04.2026 | 11,29 | 11,78 | 10,98 | 11,18 | 0,12% | - |
| 31.03.2026 | 10,48 | 11,24 | 10,23 | 11,17 | 8,10% | - |
| 30.03.2026 | 10,90 | 11,29 | 10,32 | 10,33 | -4,92% | - |
| 27.03.2026 | 11,40 | 11,58 | 10,81 | 10,86 | -4,32% | - |
| 26.03.2026 | 11,36 | 11,47 | 10,86 | 11,35 | 0,56% | - |
| 25.03.2026 | 10,99 | 11,51 | 10,68 | 11,29 | 4,01% | - |
| 24.03.2026 | 11,26 | 11,35 | 10,44 | 10,86 | -1,68% | - |
| 23.03.2026 | 11,26 | 12,38 | 10,93 | 11,04 | -3,44% | 9.828,00 |
| 20.03.2026 | 11,88 | 12,06 | 11,35 | 11,43 | -3,68% | - |
| 19.03.2026 | 11,87 | 12,16 | 11,50 | 11,87 | -0,28% | - |
| 18.03.2026 | 11,94 | 12,59 | 11,59 | 11,90 | -1,22% | - |
| 17.03.2026 | 11,63 | 12,23 | 11,52 | 12,05 | 3,85% | 598,00 |
| 16.03.2026 | 11,68 | 11,96 | 11,35 | 11,60 | 0,26% | - |
| 13.03.2026 | 12,15 | 12,65 | 11,30 | 11,57 | -5,12% | 540,00 |
| 12.03.2026 | 12,78 | 13,09 | 11,74 | 12,20 | -5,57% | 210,00 |
| 11.03.2026 | 13,43 | 13,51 | 12,86 | 12,92 | -2,78% | - |
| 10.03.2026 | 13,47 | 13,88 | 13,22 | 13,29 | -1,28% | 2.030,00 |
| 09.03.2026 | 13,04 | 13,63 | 12,90 | 13,46 | -0,76% | - |
| 06.03.2026 | 13,60 | 13,97 | 13,03 | 13,56 | -0,37% | - |
| 05.03.2026 | 15,37 | 15,66 | 13,37 | 13,61 | -12,06% | - |
| 04.03.2026 | 15,74 | 15,95 | 14,73 | 15,48 | -1,93% | - |
| 03.03.2026 | 15,66 | 15,79 | 15,21 | 15,79 | 0,55% | - |
| 02.03.2026 | 14,87 | 16,11 | 14,48 | 15,70 | 5,64% | - |
| 27.02.2026 | 15,13 | 15,16 | 14,37 | 14,86 | -1,85% | 759,00 |
| 26.02.2026 | 15,02 | 15,16 | 14,54 | 15,14 | 0,73% | - |
| 25.02.2026 | 14,46 | 15,20 | 14,27 | 15,03 | 3,73% | 9.260,00 |
| 24.02.2026 | 14,49 | 14,98 | 14,21 | 14,49 | 0,03% | 720,00 |
| 23.02.2026 | 12,94 | 14,49 | 12,72 | 14,49 | 11,23% | 176,00 |
| 20.02.2026 | 12,53 | 13,09 | 12,22 | 13,02 | 4,28% | - |
| 19.02.2026 | 12,20 | 12,87 | 11,94 | 12,49 | 2,40% | - |
| 18.02.2026 | 12,61 | 12,83 | 11,87 | 12,20 | -2,63% | - |
| 17.02.2026 | 10,99 | 13,26 | 8,86 | 12,53 | 14,56% | 1.910,00 |
| 16.02.2026 | 10,99 | 11,03 | 10,90 | 10,93 | 0,26% | - |
| 13.02.2026 | 10,99 | 11,39 | 10,80 | 10,91 | -0,48% | 3.951,00 |