59,910$
-2,55%
Echtzeit-Aktienkurs Eton Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Eton Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 60,99 | 62,58 | 59,59 | 59,91 | -2,55% | 552.124,00 |
| 19.08.2026 | 63,62 | 63,83 | 60,06 | 61,48 | -3,07% | 608.299,00 |
| 18.08.2026 | 61,10 | 63,53 | 60,00 | 63,43 | 3,00% | 871.383,00 |
| 17.08.2026 | 59,15 | 62,87 | 56,65 | 61,58 | 5,25% | 1.254.846,00 |
| 14.08.2026 | 54,93 | 59,79 | 53,01 | 58,51 | 43,69% | 2.289.954,00 |
| 13.08.2026 | 42,11 | 43,19 | 40,68 | 40,72 | -1,97% | 549.181,00 |
| 12.08.2026 | 41,99 | 43,18 | 41,18 | 41,54 | -1,10% | 462.177,00 |
| 11.08.2026 | 43,60 | 43,60 | 40,61 | 42,00 | -3,80% | 584.368,00 |
| 10.08.2026 | 44,50 | 45,35 | 43,12 | 43,66 | -2,02% | 368.608,00 |
| 07.08.2026 | 46,09 | 46,60 | 44,55 | 44,56 | -3,49% | 277.109,00 |
| 06.08.2026 | 47,36 | 47,36 | 44,40 | 46,17 | 0,59% | 532.103,00 |
| 05.08.2026 | 47,97 | 48,39 | 45,45 | 45,90 | 0,15% | 387.446,00 |
| 04.08.2026 | 45,09 | 46,11 | 44,99 | 45,83 | 1,62% | 340.956,00 |
| 03.08.2026 | 46,52 | 46,52 | 43,49 | 45,10 | -2,80% | 469.605,00 |
| 31.07.2026 | 49,09 | 49,09 | 46,01 | 46,40 | -5,36% | 484.528,00 |
| 30.07.2026 | 47,08 | 49,21 | 46,75 | 49,03 | 1,89% | 601.441,00 |
| 29.07.2026 | 46,57 | 50,18 | 46,55 | 48,12 | 3,24% | 697.586,00 |
| 28.07.2026 | 43,58 | 47,16 | 42,92 | 46,61 | 10,24% | 888.600,00 |
| 27.07.2026 | 42,73 | 43,84 | 42,06 | 42,28 | -0,73% | 365.082,00 |
| 24.07.2026 | 44,14 | 44,55 | 42,39 | 42,59 | -3,51% | 385.469,00 |
| 23.07.2026 | 43,29 | 44,91 | 42,90 | 44,14 | 1,45% | 570.441,00 |
| 22.07.2026 | 43,32 | 43,93 | 42,70 | 43,51 | 0,79% | 583.376,00 |
| 21.07.2026 | 41,33 | 43,76 | 41,33 | 43,17 | 5,11% | 651.817,00 |
| 20.07.2026 | 42,49 | 42,52 | 40,24 | 41,07 | -3,07% | 739.686,00 |
| 17.07.2026 | 37,19 | 42,65 | 37,00 | 42,37 | 13,93% | 1.276.145,00 |
| 16.07.2026 | 38,48 | 39,48 | 36,87 | 37,19 | -3,40% | 450.621,00 |
| 15.07.2026 | 37,51 | 38,67 | 36,81 | 38,50 | 2,64% | 602.207,00 |
| 14.07.2026 | 37,18 | 38,00 | 36,79 | 37,51 | 0,51% | 457.794,00 |
| 13.07.2026 | 36,16 | 37,50 | 35,00 | 37,32 | 1,69% | 270.603,00 |
| 10.07.2026 | 37,30 | 37,30 | 35,22 | 36,70 | -1,71% | 250.795,00 |
| 09.07.2026 | 36,17 | 37,36 | 35,68 | 37,34 | 3,29% | 329.916,00 |
| 08.07.2026 | 37,13 | 37,48 | 36,02 | 36,15 | -4,14% | 396.922,00 |
| 07.07.2026 | 38,43 | 38,62 | 37,26 | 37,71 | -0,76% | 400.041,00 |
| 06.07.2026 | 37,44 | 38,57 | 37,44 | 38,00 | 1,33% | 369.671,00 |
| 02.07.2026 | 36,94 | 37,98 | 36,63 | 37,50 | 2,66% | 527.912,00 |
| 01.07.2026 | 36,23 | 36,98 | 35,95 | 36,53 | 1,01% | 457.204,00 |
| 30.06.2026 | 36,70 | 37,50 | 36,12 | 36,17 | -1,51% | 443.184,00 |
| 29.06.2026 | 35,66 | 36,95 | 34,85 | 36,72 | 2,97% | 664.980,00 |
| 26.06.2026 | 34,93 | 35,99 | 34,65 | 35,66 | 2,50% | 991.396,00 |
| 25.06.2026 | 33,98 | 35,54 | 33,93 | 34,79 | 2,50% | 412.962,00 |
| 24.06.2026 | 34,40 | 34,89 | 32,93 | 33,94 | 1,43% | 446.006,00 |
| 23.06.2026 | 32,34 | 34,00 | 31,88 | 33,46 | 2,40% | 535.503,00 |
| 22.06.2026 | 32,91 | 33,48 | 31,95 | 32,68 | 0,61% | 223.217,00 |
| 18.06.2026 | 33,31 | 33,31 | 31,43 | 32,48 | -0,85% | 612.756,00 |
| 17.06.2026 | 32,45 | 33,25 | 32,04 | 32,76 | 1,27% | 341.839,00 |
| 16.06.2026 | 32,28 | 32,78 | 31,77 | 32,35 | 0,65% | 186.308,00 |
| 15.06.2026 | 31,79 | 32,14 | 30,89 | 32,14 | 1,74% | 263.124,00 |
| 12.06.2026 | 32,12 | 32,78 | 31,27 | 31,59 | -1,62% | 205.736,00 |
| 11.06.2026 | 30,96 | 32,69 | 29,06 | 32,11 | 3,75% | 260.493,00 |
| 10.06.2026 | 30,59 | 31,68 | 30,27 | 30,95 | 1,38% | 265.557,00 |
| 09.06.2026 | 30,32 | 31,11 | 29,91 | 30,53 | 1,94% | 218.813,00 |
| 08.06.2026 | 29,43 | 30,06 | 28,79 | 29,95 | 2,92% | 498.947,00 |
| 05.06.2026 | 29,03 | 29,76 | 28,41 | 29,10 | 0,69% | 236.447,00 |
| 04.06.2026 | 27,61 | 29,10 | 27,57 | 28,90 | 4,62% | 589.605,00 |
| 03.06.2026 | 27,20 | 27,64 | 26,66 | 27,63 | 1,04% | 331.960,00 |
| 02.06.2026 | 28,18 | 29,05 | 26,84 | 27,34 | -4,67% | 416.383,00 |
| 01.06.2026 | 30,34 | 30,54 | 28,48 | 28,68 | -5,84% | 383.616,00 |
| 29.05.2026 | 31,62 | 31,96 | 30,08 | 30,46 | -4,24% | 376.410,00 |
| 28.05.2026 | 32,13 | 32,80 | 31,58 | 31,81 | -1,58% | 395.145,00 |
| 27.05.2026 | 31,00 | 32,90 | 30,50 | 32,32 | 3,36% | 440.854,00 |
| 26.05.2026 | 32,49 | 32,74 | 31,02 | 31,27 | -4,05% | 358.412,00 |
| 22.05.2026 | 35,00 | 35,00 | 32,52 | 32,59 | -6,86% | 524.025,00 |
| 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 |