15,751$
49,15%
Echtzeit-Aktienkurs Eyenovia Inc
Bid:
Ask:
Aktienkurse zur Eyenovia Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 10,70 | 17,18 | 10,70 | 15,75 | 49,16% | 4.595.084,00 |
| 01.07.2025 | 11,00 | 11,21 | 9,82 | 10,56 | 1,73% | 1.160.046,00 |
| 30.06.2025 | 11,47 | 14,33 | 9,73 | 10,38 | -6,02% | 3.932.954,00 |
| 27.06.2025 | 8,38 | 12,37 | 8,04 | 11,05 | 39,99% | 6.003.842,00 |
| 26.06.2025 | 9,38 | 9,75 | 7,50 | 7,89 | -17,38% | 1.909.147,00 |
| 25.06.2025 | 8,96 | 11,40 | 8,09 | 9,55 | 5,88% | 9.331.625,00 |
| 24.06.2025 | 6,13 | 10,75 | 5,60 | 9,02 | 64,60% | 41.688.052,00 |
| 23.06.2025 | 4,89 | 6,64 | 4,57 | 5,48 | 31,89% | 12.974.553,00 |
| 20.06.2025 | 4,60 | 4,68 | 3,68 | 4,16 | -13,98% | 2.309.984,00 |
| 18.06.2025 | 5,26 | 6,73 | 4,20 | 4,83 | -30,70% | 7.282.125,00 |
| 17.06.2025 | 3,06 | 8,21 | 3,06 | 6,97 | 134,68% | 28.668.796,00 |
| 16.06.2025 | 2,40 | 3,17 | 2,11 | 2,97 | 21,72% | 1.174.521,00 |
| 13.06.2025 | 2,65 | 3,18 | 2,39 | 2,44 | -8,61% | 1.382.604,00 |
| 12.06.2025 | 3,29 | 3,37 | 2,61 | 2,67 | -20,77% | 1.037.189,00 |
| 11.06.2025 | 3,99 | 4,28 | 3,32 | 3,37 | -17,40% | 1.074.722,00 |
| 10.06.2025 | 4,29 | 4,59 | 4,00 | 4,08 | -5,56% | 974.530,00 |
| 09.06.2025 | 4,20 | 5,45 | 3,85 | 4,32 | -11,48% | 5.569.908,00 |
| 06.06.2025 | 4,29 | 5,88 | 3,53 | 4,88 | 55,66% | 38.095.757,00 |
| 05.06.2025 | 2,18 | 3,30 | 2,16 | 3,14 | 50,72% | 9.296.827,00 |
| 04.06.2025 | 2,04 | 2,29 | 1,89 | 2,08 | -1,42% | 1.299.284,00 |
| 03.06.2025 | 1,86 | 2,30 | 1,71 | 2,11 | 26,35% | 18.124.595,00 |
| 02.06.2025 | 1,69 | 1,74 | 1,62 | 1,67 | 0,00% | 196.457,00 |
| 30.05.2025 | 1,81 | 1,82 | 1,64 | 1,67 | -7,73% | 405.179,00 |
| 29.05.2025 | 1,76 | 2,01 | 1,68 | 1,81 | 8,38% | 1.269.717,00 |
| 28.05.2025 | 1,50 | 1,75 | 1,40 | 1,67 | 7,74% | 473.844,00 |
| 27.05.2025 | 1,77 | 1,80 | 1,55 | 1,55 | -12,43% | 542.513,00 |
| 23.05.2025 | 1,91 | 2,02 | 1,70 | 1,77 | -12,81% | 1.259.281,00 |
| 22.05.2025 | 1,43 | 2,12 | 1,40 | 2,03 | 45,00% | 5.697.431,00 |
| 21.05.2025 | 1,59 | 1,67 | 1,36 | 1,40 | -16,17% | 1.556.489,00 |
| 20.05.2025 | 1,78 | 1,80 | 1,55 | 1,67 | 47,79% | 49.288.159,00 |
| 19.05.2025 | 1,09 | 1,19 | 1,08 | 1,13 | 0,00% | 76.911,00 |
| 16.05.2025 | 1,12 | 1,18 | 1,11 | 1,13 | 0,00% | 62.942,00 |
| 15.05.2025 | 1,16 | 1,24 | 1,12 | 1,13 | -4,24% | 97.884,00 |
| 14.05.2025 | 1,16 | 1,19 | 1,12 | 1,18 | 2,61% | 18.902,00 |
| 13.05.2025 | 1,17 | 1,22 | 1,10 | 1,15 | -1,79% | 91.594,00 |
| 12.05.2025 | 1,09 | 1,20 | 1,09 | 1,17 | 8,43% | 80.398,00 |
| 09.05.2025 | 1,12 | 1,14 | 1,07 | 1,08 | -2,70% | 23.881,00 |
| 08.05.2025 | 1,07 | 1,11 | 1,07 | 1,11 | 3,74% | 16.523,00 |
| 07.05.2025 | 1,04 | 1,09 | 1,03 | 1,07 | 3,88% | 14.703,00 |
| 06.05.2025 | 1,12 | 1,12 | 1,02 | 1,03 | -9,65% | 54.987,00 |
| 05.05.2025 | 1,18 | 1,20 | 1,12 | 1,14 | -2,56% | 26.069,00 |
| 02.05.2025 | 1,15 | 1,27 | 1,11 | 1,17 | 1,74% | 109.964,00 |
| 01.05.2025 | 1,12 | 1,16 | 1,11 | 1,15 | 2,68% | 16.942,00 |
| 30.04.2025 | 1,16 | 1,16 | 1,07 | 1,12 | 2,75% | 24.152,00 |
| 29.04.2025 | 1,13 | 1,15 | 1,07 | 1,09 | -3,54% | 42.548,00 |
| 28.04.2025 | 1,10 | 1,15 | 1,09 | 1,13 | 3,67% | 22.888,00 |
| 25.04.2025 | 1,14 | 1,16 | 1,05 | 1,09 | -3,54% | 25.551,00 |
| 24.04.2025 | 1,18 | 1,18 | 1,10 | 1,13 | 3,67% | 47.431,00 |
| 23.04.2025 | 1,11 | 1,14 | 1,08 | 1,09 | 0,00% | 84.165,00 |
| 22.04.2025 | 1,05 | 1,11 | 1,02 | 1,09 | 1,87% | 28.466,00 |
| 21.04.2025 | 1,07 | 1,08 | 1,03 | 1,07 | -0,93% | 18.638,00 |
| 17.04.2025 | 1,05 | 1,11 | 1,04 | 1,08 | 0,93% | 16.895,00 |
| 16.04.2025 | 1,11 | 1,12 | 1,05 | 1,07 | -4,46% | 21.422,00 |
| 15.04.2025 | 1,01 | 1,15 | 1,00 | 1,12 | 10,89% | 74.581,00 |
| 14.04.2025 | 0,96 | 1,04 | 0,96 | 1,01 | 6,32% | 50.470,00 |
| 11.04.2025 | 0,93 | 0,98 | 0,89 | 0,95 | -1,55% | 24.742,00 |
| 10.04.2025 | 0,97 | 1,00 | 0,92 | 0,97 | 1,05% | 13.924,00 |
| 09.04.2025 | 0,90 | 0,97 | 0,85 | 0,96 | 4,03% | 77.712,00 |
| 08.04.2025 | 0,93 | 1,04 | 0,91 | 0,92 | -0,65% | 25.647,00 |
| 07.04.2025 | 0,94 | 0,96 | 0,90 | 0,92 | -3,75% | 56.543,00 |
| 04.04.2025 | 1,07 | 1,07 | 0,96 | 0,96 | -13,51% | 83.735,00 |
| 03.04.2025 | 1,15 | 1,17 | 1,10 | 1,11 | -5,93% | 25.423,00 |
| 02.04.2025 | 1,14 | 1,19 | 1,11 | 1,18 | 4,42% | 40.160,00 |
| 01.04.2025 | 1,07 | 1,13 | 1,06 | 1,13 | 2,73% | 27.995,00 |
| 31.03.2025 | 1,12 | 1,14 | 1,06 | 1,10 | -2,65% | 60.308,00 |
| 28.03.2025 | 1,26 | 1,26 | 1,13 | 1,13 | -10,32% | 86.802,00 |
| 27.03.2025 | 1,25 | 1,28 | 1,20 | 1,26 | 0,00% | 61.208,00 |
| 26.03.2025 | 1,33 | 1,34 | 1,23 | 1,26 | -5,26% | 66.341,00 |
| 25.03.2025 | 1,35 | 1,37 | 1,29 | 1,33 | 0,76% | 106.832,00 |
| 24.03.2025 | 1,34 | 1,37 | 1,25 | 1,32 | -4,35% | 135.074,00 |
| 21.03.2025 | 1,30 | 1,42 | 1,28 | 1,38 | -4,17% | 242.832,00 |
| 20.03.2025 | 1,50 | 1,50 | 1,31 | 1,44 | -13,77% | 8.757.618,00 |
| 19.03.2025 | 1,63 | 1,70 | 1,62 | 1,67 | 0,60% | 22.777,00 |
| 18.03.2025 | 1,71 | 1,71 | 1,62 | 1,66 | -2,92% | 15.879,00 |
| 17.03.2025 | 1,65 | 1,76 | 1,64 | 1,71 | 3,64% | 44.113,00 |
| 14.03.2025 | 1,69 | 1,69 | 1,62 | 1,65 | 1,85% | 12.965,00 |
| 13.03.2025 | 1,61 | 1,67 | 1,60 | 1,62 | -1,82% | 21.521,00 |
| 12.03.2025 | 1,59 | 1,65 | 1,55 | 1,65 | 6,11% | 33.862,00 |
| 11.03.2025 | 1,55 | 1,60 | 1,52 | 1,56 | -0,06% | 19.415,00 |
| 10.03.2025 | 1,60 | 1,62 | 1,56 | 1,56 | -2,14% | 19.509,00 |
| 07.03.2025 | 1,60 | 1,62 | 1,57 | 1,59 | -2,45% | 28.018,00 |
| 06.03.2025 | 1,60 | 1,66 | 1,59 | 1,63 | 1,87% | 19.598,00 |
| 05.03.2025 | 1,53 | 1,62 | 1,50 | 1,60 | 1,27% | 54.985,00 |
| 04.03.2025 | 1,53 | 1,63 | 1,45 | 1,58 | 1,94% | 47.466,00 |
| 03.03.2025 | 1,73 | 1,73 | 1,52 | 1,55 | -6,63% | 65.969,00 |
| 28.02.2025 | 1,76 | 1,79 | 1,59 | 1,66 | -3,49% | 65.336,00 |
| 27.02.2025 | 1,68 | 1,80 | 1,61 | 1,72 | -2,27% | 105.723,00 |
| 26.02.2025 | 1,51 | 1,98 | 1,48 | 1,76 | 16,56% | 722.462,00 |
| 25.02.2025 | 1,55 | 1,59 | 1,43 | 1,51 | -5,03% | 98.945,00 |
| 24.02.2025 | 1,71 | 1,73 | 1,53 | 1,59 | -5,36% | 131.652,00 |
| 21.02.2025 | 1,72 | 1,75 | 1,68 | 1,68 | -2,89% | 88.859,00 |
| 20.02.2025 | 1,81 | 1,94 | 1,67 | 1,73 | -4,95% | 735.167,00 |
| 19.02.2025 | 1,75 | 1,86 | 1,70 | 1,82 | 2,82% | 106.226,00 |
| 18.02.2025 | 1,94 | 1,96 | 1,71 | 1,77 | -7,81% | 169.352,00 |
| 14.02.2025 | 1,89 | 1,95 | 1,82 | 1,92 | 0,52% | 117.170,00 |
| 13.02.2025 | 1,84 | 1,95 | 1,81 | 1,91 | 3,24% | 61.382,00 |
| 12.02.2025 | 1,75 | 1,93 | 1,73 | 1,85 | 2,78% | 88.873,00 |
| 11.02.2025 | 1,86 | 1,96 | 1,78 | 1,80 | -3,23% | 114.908,00 |
| 10.02.2025 | 1,81 | 2,05 | 1,74 | 1,86 | 3,33% | 322.512,00 |
| 07.02.2025 | 2,03 | 2,03 | 1,80 | 1,80 | -11,76% | 196.149,00 |