17,190$
-0,69%
Echtzeit-Aktienkurs Eton Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Eton Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 17,05 | 17,42 | 16,69 | 17,19 | -0,69% | 240.121,00 |
| 29.08.2025 | 17,36 | 17,50 | 17,06 | 17,31 | 0,17% | 160.324,00 |
| 28.08.2025 | 17,48 | 17,60 | 17,27 | 17,28 | 0,00% | 221.109,00 |
| 27.08.2025 | 17,38 | 17,77 | 17,02 | 17,28 | -1,03% | 258.251,00 |
| 26.08.2025 | 17,18 | 17,48 | 17,08 | 17,46 | 2,17% | 198.966,00 |
| 25.08.2025 | 17,26 | 17,61 | 16,98 | 17,09 | -1,21% | 210.765,00 |
| 22.08.2025 | 17,05 | 17,70 | 17,02 | 17,30 | 1,23% | 214.068,00 |
| 21.08.2025 | 16,33 | 17,12 | 16,24 | 17,09 | 3,26% | 231.312,00 |
| 20.08.2025 | 16,17 | 16,58 | 15,80 | 16,55 | 2,16% | 204.910,00 |
| 19.08.2025 | 16,35 | 16,50 | 15,60 | 16,20 | -1,04% | 406.240,00 |
| 18.08.2025 | 16,94 | 17,18 | 16,31 | 16,37 | -3,93% | 291.820,00 |
| 15.08.2025 | 16,75 | 17,28 | 16,27 | 17,04 | 2,04% | 367.318,00 |
| 14.08.2025 | 16,93 | 17,40 | 16,59 | 16,70 | -2,45% | 528.098,00 |
| 13.08.2025 | 17,32 | 17,50 | 16,98 | 17,12 | -1,15% | 317.062,00 |
| 12.08.2025 | 17,14 | 17,49 | 16,82 | 17,32 | 1,58% | 298.167,00 |
| 11.08.2025 | 17,20 | 17,54 | 16,65 | 17,05 | -0,53% | 381.393,00 |
| 08.08.2025 | 17,01 | 17,20 | 14,73 | 17,14 | 12,32% | 803.263,00 |
| 07.08.2025 | 15,32 | 15,69 | 14,67 | 15,26 | 0,00% | 410.568,00 |
| 06.08.2025 | 14,81 | 15,43 | 14,29 | 15,26 | 3,60% | 404.712,00 |
| 05.08.2025 | 14,41 | 14,76 | 13,99 | 14,73 | 2,36% | 268.624,00 |
| 04.08.2025 | 14,21 | 14,48 | 14,00 | 14,39 | 1,84% | 373.234,00 |
| 01.08.2025 | 14,10 | 14,25 | 13,78 | 14,13 | -0,35% | 249.492,00 |
| 31.07.2025 | 14,55 | 14,79 | 14,04 | 14,18 | -2,34% | 216.948,00 |
| 30.07.2025 | 14,56 | 14,89 | 14,26 | 14,52 | 0,83% | 301.846,00 |
| 29.07.2025 | 15,13 | 15,33 | 14,32 | 14,40 | -4,19% | 356.712,00 |
| 28.07.2025 | 15,47 | 15,47 | 14,89 | 15,03 | -2,40% | 386.743,00 |
| 25.07.2025 | 15,32 | 15,48 | 15,00 | 15,40 | 0,20% | 238.897,00 |
| 24.07.2025 | 15,19 | 15,73 | 14,84 | 15,37 | 0,52% | 447.982,00 |
| 23.07.2025 | 14,67 | 15,48 | 14,52 | 15,29 | 4,80% | 336.462,00 |
| 22.07.2025 | 14,38 | 14,68 | 13,98 | 14,59 | 1,32% | 597.059,00 |
| 21.07.2025 | 15,12 | 15,20 | 14,38 | 14,40 | -4,13% | 335.365,00 |
| 18.07.2025 | 14,21 | 15,27 | 14,13 | 15,02 | 7,67% | 443.620,00 |
| 17.07.2025 | 13,97 | 14,39 | 13,85 | 13,95 | 0,43% | 430.448,00 |
| 16.07.2025 | 14,46 | 14,75 | 13,76 | 13,89 | -3,74% | 489.104,00 |
| 15.07.2025 | 14,54 | 14,58 | 13,81 | 14,43 | -0,76% | 757.007,00 |
| 14.07.2025 | 14,49 | 15,04 | 14,36 | 14,54 | 0,35% | 602.662,00 |
| 11.07.2025 | 15,37 | 15,53 | 14,41 | 14,49 | -6,88% | 442.937,00 |
| 10.07.2025 | 15,72 | 15,94 | 15,40 | 15,56 | -1,33% | 363.572,00 |
| 09.07.2025 | 15,84 | 16,27 | 15,46 | 15,77 | -0,19% | 359.887,00 |
| 08.07.2025 | 14,75 | 15,91 | 14,48 | 15,80 | 9,80% | 730.995,00 |
| 07.07.2025 | 14,40 | 14,44 | 13,78 | 14,39 | -0,42% | 488.286,00 |
| 03.07.2025 | 14,53 | 14,65 | 14,03 | 14,45 | -0,21% | 243.255,00 |
| 02.07.2025 | 14,01 | 14,70 | 13,85 | 14,48 | 3,35% | 383.306,00 |
| 01.07.2025 | 14,25 | 14,34 | 13,51 | 14,01 | -1,68% | 600.219,00 |
| 30.06.2025 | 14,00 | 14,35 | 13,53 | 14,25 | 1,71% | 498.981,00 |
| 27.06.2025 | 14,44 | 14,61 | 13,52 | 14,01 | 0,36% | 3.656.479,00 |
| 26.06.2025 | 13,60 | 14,06 | 13,31 | 13,96 | 3,41% | 412.477,00 |
| 25.06.2025 | 13,65 | 13,79 | 13,09 | 13,50 | -0,66% | 233.974,00 |
| 24.06.2025 | 13,62 | 14,14 | 13,44 | 13,59 | 0,59% | 388.446,00 |
| 23.06.2025 | 13,53 | 14,18 | 13,12 | 13,51 | -0,44% | 371.132,00 |
| 20.06.2025 | 13,95 | 13,95 | 13,22 | 13,57 | -0,95% | 270.696,00 |
| 18.06.2025 | 13,68 | 13,88 | 13,20 | 13,70 | 0,66% | 499.231,00 |
| 17.06.2025 | 13,95 | 14,35 | 13,59 | 13,61 | -3,95% | 414.631,00 |
| 16.06.2025 | 14,30 | 14,79 | 14,17 | 14,17 | -0,91% | 324.095,00 |
| 13.06.2025 | 14,55 | 14,80 | 14,14 | 14,30 | -1,45% | 782.700,00 |
| 12.06.2025 | 15,00 | 15,38 | 14,50 | 14,51 | -3,84% | 500.180,00 |
| 11.06.2025 | 15,78 | 15,90 | 15,01 | 15,09 | -3,95% | 404.857,00 |
| 10.06.2025 | 15,86 | 16,34 | 15,51 | 15,71 | -0,88% | 299.346,00 |
| 09.06.2025 | 17,18 | 17,18 | 15,73 | 15,85 | -5,88% | 471.812,00 |
| 06.06.2025 | 17,11 | 17,42 | 16,53 | 16,84 | -2,77% | 402.516,00 |
| 05.06.2025 | 16,94 | 17,46 | 16,59 | 17,32 | 2,18% | 403.842,00 |
| 04.06.2025 | 17,20 | 17,55 | 16,64 | 16,95 | -1,91% | 498.536,00 |
| 03.06.2025 | 19,02 | 19,02 | 16,89 | 17,28 | -8,28% | 900.927,00 |
| 02.06.2025 | 18,81 | 19,35 | 18,51 | 18,84 | -0,26% | 377.540,00 |
| 30.05.2025 | 19,08 | 19,09 | 18,69 | 18,89 | -0,16% | 428.425,00 |
| 29.05.2025 | 21,00 | 21,10 | 18,75 | 18,92 | -5,78% | 969.346,00 |
| 28.05.2025 | 20,13 | 20,85 | 20,01 | 20,08 | 0,20% | 299.798,00 |
| 27.05.2025 | 20,21 | 20,43 | 19,81 | 20,04 | 1,16% | 412.250,00 |
| 23.05.2025 | 20,00 | 20,20 | 19,56 | 19,81 | -2,17% | 271.881,00 |
| 22.05.2025 | 20,29 | 20,70 | 19,63 | 20,25 | 0,05% | 345.792,00 |
| 21.05.2025 | 19,52 | 20,65 | 19,41 | 20,24 | 3,27% | 490.689,00 |
| 20.05.2025 | 19,57 | 19,93 | 19,38 | 19,60 | 0,15% | 162.848,00 |
| 19.05.2025 | 18,79 | 19,85 | 18,27 | 19,57 | 3,38% | 319.988,00 |
| 16.05.2025 | 19,62 | 20,19 | 18,82 | 18,93 | -3,91% | 399.545,00 |
| 15.05.2025 | 16,96 | 20,00 | 16,60 | 19,70 | 15,07% | 655.821,00 |
| 14.05.2025 | 19,00 | 21,48 | 16,80 | 17,12 | 0,29% | 662.378,00 |
| 13.05.2025 | 17,45 | 17,67 | 16,52 | 17,07 | -1,61% | 329.139,00 |
| 12.05.2025 | 17,05 | 17,55 | 16,43 | 17,35 | 3,34% | 376.541,00 |
| 09.05.2025 | 17,47 | 17,74 | 16,77 | 16,79 | -3,12% | 167.220,00 |
| 08.05.2025 | 17,31 | 17,60 | 17,04 | 17,33 | 0,58% | 176.947,00 |
| 07.05.2025 | 16,76 | 17,23 | 16,60 | 17,23 | 3,61% | 157.132,00 |
| 06.05.2025 | 16,89 | 17,01 | 16,43 | 16,63 | -2,00% | 185.525,00 |
| 05.05.2025 | 17,29 | 17,34 | 16,73 | 16,97 | -2,13% | 253.333,00 |
| 02.05.2025 | 17,08 | 17,49 | 16,85 | 17,34 | 2,18% | 239.853,00 |
| 01.05.2025 | 16,95 | 17,05 | 15,90 | 16,97 | 0,77% | 177.658,00 |
| 30.04.2025 | 16,23 | 17,11 | 15,51 | 16,84 | 2,12% | 197.271,00 |
| 29.04.2025 | 15,81 | 16,49 | 15,57 | 16,49 | 3,19% | 251.244,00 |
| 28.04.2025 | 16,38 | 17,26 | 15,75 | 15,98 | 1,01% | 318.034,00 |
| 25.04.2025 | 15,67 | 15,88 | 15,25 | 15,82 | 0,19% | 100.846,00 |
| 24.04.2025 | 15,47 | 16,03 | 15,25 | 15,79 | 1,54% | 140.168,00 |
| 23.04.2025 | 15,35 | 16,24 | 15,19 | 15,55 | 3,39% | 381.072,00 |
| 22.04.2025 | 14,55 | 15,29 | 14,32 | 15,04 | 5,47% | 255.389,00 |
| 21.04.2025 | 14,14 | 14,58 | 13,87 | 14,26 | -0,56% | 214.538,00 |
| 17.04.2025 | 14,16 | 14,50 | 13,53 | 14,34 | 1,85% | 257.210,00 |
| 16.04.2025 | 14,03 | 14,35 | 13,75 | 14,08 | -0,78% | 219.291,00 |
| 15.04.2025 | 13,70 | 14,40 | 13,61 | 14,19 | 3,43% | 226.886,00 |
| 14.04.2025 | 12,77 | 13,94 | 12,25 | 13,72 | 10,20% | 335.629,00 |
| 11.04.2025 | 11,99 | 12,56 | 11,94 | 12,45 | 3,66% | 200.964,00 |
| 10.04.2025 | 12,27 | 12,32 | 11,38 | 12,01 | -5,06% | 168.766,00 |
| 09.04.2025 | 11,20 | 12,75 | 11,09 | 12,65 | 10,29% | 281.825,00 |