11,642€
0,38%
Echtzeit-Aktienkurs EyePoint Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur EyePoint Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.02.2026 | 10,83 | 11,01 | 10,53 | 10,96 | 1,23% | 1.880,00 |
| 11.02.2026 | 11,53 | 11,75 | 10,76 | 10,83 | -6,13% | - |
| 10.02.2026 | 11,81 | 12,00 | 11,37 | 11,53 | -2,27% | - |
| 09.02.2026 | 11,23 | 11,91 | 10,98 | 11,80 | 4,84% | 610,00 |
| 06.02.2026 | 10,77 | 11,37 | 10,77 | 11,26 | 4,09% | 4.500,00 |
| 05.02.2026 | 10,47 | 11,56 | 10,42 | 10,81 | 3,37% | - |
| 04.02.2026 | 10,83 | 11,00 | 10,28 | 10,46 | -3,42% | - |
| 03.02.2026 | 11,26 | 11,44 | 10,35 | 10,83 | -3,86% | - |
| 02.02.2026 | 11,40 | 11,83 | 11,08 | 11,27 | -1,24% | 44,00 |
| 30.01.2026 | 12,36 | 12,52 | 11,39 | 11,41 | -7,36% | - |
| 29.01.2026 | 12,56 | 12,80 | 12,27 | 12,31 | -2,20% | - |
| 28.01.2026 | 13,19 | 13,47 | 12,56 | 12,59 | -4,15% | 130,00 |
| 27.01.2026 | 13,01 | 13,25 | 12,80 | 13,14 | 1,00% | 850,00 |
| 26.01.2026 | 12,80 | 13,03 | 12,36 | 13,01 | 1,38% | - |
| 23.01.2026 | 13,92 | 14,14 | 12,60 | 12,83 | -7,73% | 568,00 |
| 22.01.2026 | 13,29 | 13,96 | 13,19 | 13,90 | 4,61% | 48,00 |
| 21.01.2026 | 13,27 | 13,55 | 12,89 | 13,29 | 0,34% | - |
| 20.01.2026 | 13,06 | 13,48 | 12,36 | 13,25 | 0,76% | 7.630,00 |
| 19.01.2026 | 12,92 | 13,15 | 12,82 | 13,15 | 1,12% | 70,00 |
| 16.01.2026 | 13,64 | 14,12 | 12,94 | 13,00 | -4,64% | - |
| 15.01.2026 | 13,69 | 15,11 | 13,58 | 13,63 | -0,20% | 2.238,00 |
| 14.01.2026 | 13,68 | 14,00 | 13,42 | 13,66 | 0,04% | - |
| 13.01.2026 | 13,26 | 13,74 | 13,00 | 13,66 | -0,06% | 360,00 |
| 12.01.2026 | 13,91 | 14,04 | 13,18 | 13,66 | -2,08% | 40,00 |
| 09.01.2026 | 14,66 | 14,94 | 13,91 | 13,95 | -4,71% | 1.319,00 |
| 08.01.2026 | 14,87 | 15,11 | 14,53 | 14,64 | -1,58% | 3.238,00 |
| 07.01.2026 | 14,43 | 15,50 | 14,28 | 14,88 | 3,12% | - |
| 06.01.2026 | 14,84 | 15,14 | 14,36 | 14,43 | -2,94% | - |
| 05.01.2026 | 14,96 | 15,16 | 14,30 | 14,87 | -0,37% | 29,00 |
| 02.01.2026 | 15,57 | 15,86 | 14,42 | 14,92 | -4,24% | - |
| 30.12.2025 | 15,46 | 15,70 | 15,43 | 15,58 | 0,78% | - |
| 29.12.2025 | 15,54 | 15,65 | 15,17 | 15,46 | -0,87% | 62,00 |
| 23.12.2025 | 16,40 | 16,53 | 14,96 | 15,60 | -2,61% | - |
| 22.12.2025 | 14,87 | 16,12 | 14,58 | 16,01 | 7,65% | - |
| 19.12.2025 | 14,56 | 15,33 | 14,03 | 14,88 | 2,20% | - |
| 18.12.2025 | 14,19 | 14,86 | 14,05 | 14,56 | 2,59% | - |
| 17.12.2025 | 14,46 | 14,87 | 14,11 | 14,19 | -1,57% | 8.750,00 |
| 16.12.2025 | 13,94 | 14,79 | 13,54 | 14,42 | 3,22% | - |
| 15.12.2025 | 13,63 | 14,07 | 13,56 | 13,97 | 2,65% | - |
| 12.12.2025 | 13,73 | 14,07 | 13,61 | 13,61 | -0,90% | - |
| 11.12.2025 | 14,27 | 14,41 | 13,61 | 13,73 | -4,02% | 200,00 |
| 10.12.2025 | 14,68 | 14,86 | 14,24 | 14,30 | -2,63% | - |
| 09.12.2025 | 15,32 | 15,80 | 14,68 | 14,69 | -4,24% | 4,00 |
| 08.12.2025 | 15,05 | 16,30 | 14,75 | 15,34 | 0,62% | 526,00 |
| 05.12.2025 | 14,33 | 15,30 | 14,23 | 15,25 | 5,32% | 2.542,00 |