32,555$
-6,96%
Echtzeit-Aktienkurs Eton Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Eton Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 35,00 | 35,00 | 32,52 | 32,56 | -6,96% | 522.243,00 |
| 21.05.2026 | 34,45 | 35,66 | 33,89 | 34,99 | 1,57% | 595.425,00 |
| 20.05.2026 | 33,44 | 34,67 | 32,44 | 34,45 | 4,74% | 514.788,00 |
| 19.05.2026 | 32,34 | 33,41 | 31,36 | 32,89 | 1,23% | 461.314,00 |
| 18.05.2026 | 30,63 | 32,51 | 29,87 | 32,49 | 7,05% | 402.816,00 |
| 15.05.2026 | 29,04 | 30,88 | 28,00 | 30,35 | 1,44% | 543.043,00 |
| 14.05.2026 | 31,05 | 31,49 | 29,34 | 29,92 | -2,92% | 438.461,00 |
| 13.05.2026 | 29,51 | 30,89 | 29,51 | 30,82 | 3,63% | 271.782,00 |
| 12.05.2026 | 29,79 | 30,11 | 29,31 | 29,74 | -0,37% | 240.205,00 |
| 11.05.2026 | 29,21 | 30,56 | 29,21 | 29,85 | 0,67% | 228.166,00 |
| 08.05.2026 | 30,93 | 30,93 | 29,29 | 29,65 | -4,60% | 280.455,00 |
| 07.05.2026 | 30,00 | 31,37 | 29,76 | 31,08 | 3,12% | 600.345,00 |
| 06.05.2026 | 30,80 | 31,49 | 30,11 | 30,14 | -0,79% | 470.978,00 |
| 05.05.2026 | 30,55 | 32,31 | 30,10 | 30,38 | 0,73% | 567.255,00 |
| 04.05.2026 | 28,93 | 31,12 | 28,93 | 30,16 | 4,29% | 642.553,00 |
| 01.05.2026 | 24,62 | 29,80 | 24,62 | 28,92 | 19,90% | 965.450,00 |
| 30.04.2026 | 23,77 | 24,28 | 23,33 | 24,12 | 2,20% | 203.154,00 |
| 29.04.2026 | 23,97 | 24,11 | 23,45 | 23,60 | -2,32% | 184.683,00 |
| 28.04.2026 | 23,60 | 24,17 | 23,60 | 24,16 | 3,03% | 230.377,00 |
| 27.04.2026 | 23,00 | 23,93 | 22,54 | 23,45 | 2,00% | 253.575,00 |
| 24.04.2026 | 22,90 | 23,12 | 22,50 | 22,99 | 0,17% | 230.355,00 |
| 23.04.2026 | 23,68 | 23,69 | 22,94 | 22,95 | -2,75% | 231.423,00 |
| 22.04.2026 | 23,57 | 24,00 | 23,40 | 23,60 | 0,34% | 214.220,00 |
| 21.04.2026 | 25,11 | 25,11 | 23,33 | 23,52 | -7,00% | 404.341,00 |
| 20.04.2026 | 24,86 | 25,71 | 24,86 | 25,29 | 1,04% | 293.576,00 |
| 17.04.2026 | 24,97 | 25,07 | 24,33 | 25,03 | 2,54% | 276.237,00 |
| 16.04.2026 | 26,04 | 26,23 | 24,19 | 24,41 | -9,49% | 734.541,00 |
| 15.04.2026 | 27,10 | 27,29 | 26,80 | 26,97 | -0,55% | 352.996,00 |
| 14.04.2026 | 26,05 | 27,14 | 26,05 | 27,12 | 4,15% | 266.783,00 |
| 13.04.2026 | 26,00 | 26,58 | 25,34 | 26,04 | -1,21% | 608.544,00 |
| 10.04.2026 | 27,09 | 27,11 | 26,04 | 26,36 | -2,73% | 399.339,00 |
| 09.04.2026 | 26,37 | 27,19 | 26,25 | 27,10 | 2,69% | 332.906,00 |
| 08.04.2026 | 25,31 | 26,81 | 24,89 | 26,39 | 5,31% | 451.157,00 |
| 07.04.2026 | 25,00 | 25,25 | 24,66 | 25,06 | 0,24% | 331.089,00 |
| 06.04.2026 | 25,00 | 25,59 | 24,56 | 25,00 | 0,04% | 325.404,00 |
| 02.04.2026 | 24,80 | 25,56 | 24,12 | 24,99 | -1,46% | 472.326,00 |
| 01.04.2026 | 25,06 | 25,99 | 24,53 | 25,36 | 2,80% | 723.638,00 |
| 31.03.2026 | 23,24 | 24,90 | 23,23 | 24,67 | 9,45% | 717.047,00 |
| 30.03.2026 | 23,41 | 23,68 | 22,38 | 22,54 | -3,01% | 370.955,00 |
| 27.03.2026 | 23,54 | 24,00 | 23,01 | 23,24 | -0,85% | 317.195,00 |
| 26.03.2026 | 23,68 | 24,39 | 23,01 | 23,44 | -1,68% | 350.224,00 |
| 25.03.2026 | 22,32 | 24,46 | 22,32 | 23,84 | 3,79% | 654.994,00 |
| 24.03.2026 | 23,90 | 23,96 | 22,85 | 22,97 | -3,53% | 582.963,00 |
| 23.03.2026 | 22,51 | 23,90 | 22,28 | 23,81 | 6,87% | 918.576,00 |
| 20.03.2026 | 21,40 | 22,97 | 20,42 | 22,28 | 7,27% | 879.842,00 |
| 19.03.2026 | 18,94 | 20,80 | 18,94 | 20,77 | 9,20% | 717.603,00 |
| 18.03.2026 | 18,82 | 19,62 | 18,82 | 19,02 | 0,53% | 220.562,00 |
| 17.03.2026 | 19,01 | 19,35 | 18,62 | 18,92 | -0,47% | 230.399,00 |
| 16.03.2026 | 18,94 | 19,87 | 18,78 | 19,01 | 0,42% | 333.033,00 |
| 13.03.2026 | 19,07 | 19,20 | 18,50 | 18,93 | -0,47% | 262.380,00 |
| 12.03.2026 | 17,74 | 19,23 | 17,74 | 19,02 | 5,14% | 364.478,00 |
| 11.03.2026 | 17,37 | 18,19 | 17,00 | 18,09 | 3,97% | 311.610,00 |
| 10.03.2026 | 16,92 | 17,65 | 16,76 | 17,40 | 4,19% | 181.429,00 |
| 09.03.2026 | 16,50 | 16,84 | 16,14 | 16,70 | -0,65% | 266.430,00 |
| 06.03.2026 | 16,92 | 17,25 | 16,62 | 16,81 | -2,64% | 228.769,00 |
| 05.03.2026 | 17,53 | 17,77 | 16,64 | 17,27 | -1,51% | 332.040,00 |
| 04.03.2026 | 17,62 | 18,21 | 17,29 | 17,53 | 0,75% | 199.857,00 |
| 03.03.2026 | 17,73 | 18,08 | 17,10 | 17,40 | -4,13% | 299.291,00 |
| 02.03.2026 | 17,05 | 18,47 | 16,84 | 18,15 | 6,70% | 291.806,00 |
| 27.02.2026 | 16,93 | 17,36 | 16,80 | 17,01 | -1,39% | 234.225,00 |
| 26.02.2026 | 17,45 | 17,53 | 16,68 | 17,25 | -2,27% | 322.913,00 |
| 25.02.2026 | 18,26 | 19,98 | 16,60 | 17,65 | -3,45% | 1.122.465,00 |
| 24.02.2026 | 18,34 | 18,72 | 18,14 | 18,28 | 0,05% | 426.851,00 |
| 23.02.2026 | 17,97 | 18,53 | 17,72 | 18,27 | 1,90% | 289.744,00 |
| 20.02.2026 | 18,16 | 18,42 | 17,73 | 17,93 | -1,59% | 255.243,00 |
| 19.02.2026 | 17,31 | 18,37 | 17,21 | 18,22 | 5,78% | 254.938,00 |
| 18.02.2026 | 17,08 | 17,56 | 17,08 | 17,23 | 0,44% | 134.456,00 |
| 17.02.2026 | 17,27 | 17,52 | 16,80 | 17,15 | 0,47% | 224.818,00 |
| 13.02.2026 | 16,84 | 17,63 | 16,79 | 17,07 | 1,67% | 326.872,00 |
| 12.02.2026 | 16,16 | 17,00 | 15,95 | 16,79 | 4,48% | 336.510,00 |
| 11.02.2026 | 15,30 | 16,36 | 15,08 | 16,07 | 5,38% | 464.147,00 |
| 10.02.2026 | 14,89 | 15,44 | 14,69 | 15,25 | 2,97% | 193.097,00 |
| 09.02.2026 | 14,83 | 14,92 | 14,49 | 14,81 | 0,18% | 162.480,00 |
| 06.02.2026 | 14,52 | 15,01 | 14,52 | 14,78 | 2,95% | 200.571,00 |
| 05.02.2026 | 14,61 | 14,91 | 14,27 | 14,36 | -2,74% | 329.478,00 |
| 04.02.2026 | 15,47 | 15,73 | 14,54 | 14,77 | -4,12% | 269.442,00 |
| 03.02.2026 | 15,22 | 15,63 | 15,13 | 15,40 | 1,52% | 185.513,00 |
| 02.02.2026 | 15,18 | 15,59 | 15,08 | 15,17 | 1,13% | 177.682,00 |
| 30.01.2026 | 15,21 | 15,40 | 14,97 | 15,00 | -1,70% | 176.182,00 |
| 29.01.2026 | 14,81 | 15,36 | 14,81 | 15,26 | 3,39% | 200.229,00 |
| 28.01.2026 | 15,03 | 15,10 | 14,62 | 14,76 | -1,86% | 193.802,00 |
| 27.01.2026 | 15,14 | 15,24 | 14,81 | 15,04 | -0,46% | 136.773,00 |
| 26.01.2026 | 15,01 | 15,30 | 14,88 | 15,11 | -1,05% | 170.288,00 |
| 22.01.2026 | 15,23 | 15,62 | 15,23 | 15,27 | 0,73% | 136.058,00 |
| 21.01.2026 | 15,35 | 15,40 | 14,75 | 15,16 | -1,37% | 213.257,00 |
| 20.01.2026 | 14,91 | 15,45 | 14,80 | 15,37 | 1,52% | 197.744,00 |
| 16.01.2026 | 15,39 | 15,50 | 15,09 | 15,14 | -1,75% | 247.977,00 |
| 15.01.2026 | 15,60 | 15,78 | 15,09 | 15,41 | -1,66% | 210.610,00 |
| 14.01.2026 | 15,71 | 15,80 | 15,13 | 15,67 | -0,38% | 305.103,00 |
| 13.01.2026 | 15,49 | 16,00 | 15,27 | 15,73 | 1,68% | 148.384,00 |
| 12.01.2026 | 15,30 | 15,69 | 14,94 | 15,47 | 0,06% | 248.768,00 |
| 09.01.2026 | 16,52 | 16,52 | 15,33 | 15,46 | -6,42% | 423.372,00 |
| 08.01.2026 | 16,49 | 17,00 | 16,41 | 16,52 | 0,06% | 273.916,00 |
| 07.01.2026 | 16,64 | 16,98 | 16,23 | 16,51 | -0,36% | 167.882,00 |
| 06.01.2026 | 16,66 | 16,91 | 16,41 | 16,57 | -0,99% | 184.983,00 |
| 05.01.2026 | 16,25 | 16,84 | 16,00 | 16,74 | 2,92% | 242.415,00 |
| 02.01.2026 | 16,88 | 17,17 | 15,83 | 16,26 | -3,84% | 239.837,00 |
| 31.12.2025 | 16,79 | 17,00 | 16,70 | 16,91 | 0,71% | 195.652,00 |
| 30.12.2025 | 16,75 | 16,96 | 16,62 | 16,79 | -0,06% | 122.769,00 |
| 29.12.2025 | 16,82 | 17,29 | 16,53 | 16,80 | -0,18% | 123.484,00 |