7,710$
-2,41%
Echtzeit-Aktienkurs Ocular Therapeutix
Bid:
Ask:
Aktienkurse zur Ocular Therapeutix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 7,79 | 7,96 | 7,62 | 7,71 | -2,41% | 1.705.534,00 |
| 24.04.2025 | 7,84 | 7,98 | 7,75 | 7,90 | 0,64% | 2.041.785,00 |
| 23.04.2025 | 8,14 | 8,23 | 7,84 | 7,85 | -0,76% | 957.656,00 |
| 22.04.2025 | 7,71 | 8,07 | 7,62 | 7,91 | 3,94% | 1.022.780,00 |
| 21.04.2025 | 7,19 | 7,80 | 7,12 | 7,61 | 4,10% | 975.567,00 |
| 17.04.2025 | 7,16 | 7,38 | 7,12 | 7,31 | 1,95% | 1.633.181,00 |
| 16.04.2025 | 7,41 | 7,41 | 6,94 | 7,17 | -4,78% | 2.068.248,00 |
| 15.04.2025 | 7,52 | 7,83 | 7,27 | 7,53 | -0,53% | 2.003.453,00 |
| 14.04.2025 | 7,16 | 7,64 | 7,03 | 7,57 | 6,47% | 1.447.638,00 |
| 11.04.2025 | 6,36 | 7,20 | 6,21 | 7,11 | 11,09% | 1.588.407,00 |
| 10.04.2025 | 6,57 | 6,80 | 6,05 | 6,40 | -6,43% | 1.646.151,00 |
| 09.04.2025 | 5,94 | 7,07 | 5,80 | 6,84 | 13,62% | 3.138.827,00 |
| 08.04.2025 | 6,65 | 6,74 | 5,93 | 6,02 | -4,44% | 1.481.132,00 |
| 07.04.2025 | 6,06 | 6,60 | 5,85 | 6,30 | -0,87% | 2.310.495,00 |
| 04.04.2025 | 6,88 | 7,08 | 6,26 | 6,36 | -9,34% | 2.891.870,00 |
| 03.04.2025 | 7,10 | 7,21 | 6,69 | 7,01 | -4,50% | 1.931.668,00 |
| 02.04.2025 | 6,42 | 7,34 | 6,42 | 7,34 | 12,23% | 1.860.798,00 |
| 01.04.2025 | 7,29 | 7,41 | 6,50 | 6,54 | -10,66% | 1.876.678,00 |
| 31.03.2025 | 7,35 | 7,47 | 7,01 | 7,32 | -3,43% | 2.347.503,00 |
| 28.03.2025 | 7,70 | 7,82 | 7,53 | 7,58 | -2,19% | 1.009.567,00 |
| 27.03.2025 | 7,70 | 8,04 | 7,65 | 7,75 | 1,04% | 1.819.133,00 |
| 26.03.2025 | 7,63 | 7,81 | 7,36 | 7,67 | 1,86% | 1.851.080,00 |
| 25.03.2025 | 7,66 | 7,70 | 7,41 | 7,53 | -1,18% | 1.229.146,00 |
| 24.03.2025 | 7,58 | 7,75 | 7,28 | 7,62 | 1,46% | 1.190.732,00 |
| 21.03.2025 | 7,33 | 7,55 | 7,31 | 7,51 | 0,94% | 1.960.364,00 |
| 20.03.2025 | 7,55 | 7,82 | 7,40 | 7,44 | -3,38% | 1.508.222,00 |
| 19.03.2025 | 7,37 | 7,75 | 7,36 | 7,70 | 3,36% | 1.481.321,00 |
| 18.03.2025 | 8,24 | 8,25 | 7,44 | 7,45 | -6,29% | 1.533.338,00 |
| 17.03.2025 | 7,71 | 7,95 | 7,53 | 7,95 | 2,98% | 1.634.690,00 |
| 14.03.2025 | 7,93 | 8,14 | 7,72 | 7,72 | -2,03% | 1.391.326,00 |
| 13.03.2025 | 8,41 | 8,56 | 7,87 | 7,88 | -6,52% | 1.381.300,00 |
| 12.03.2025 | 8,60 | 8,92 | 8,31 | 8,43 | -0,94% | 2.252.842,00 |
| 11.03.2025 | 7,77 | 8,64 | 7,77 | 8,51 | 11,24% | 2.989.338,00 |
| 10.03.2025 | 7,43 | 7,69 | 7,26 | 7,65 | 1,46% | 1.436.184,00 |
| 07.03.2025 | 7,33 | 7,65 | 7,25 | 7,54 | 2,72% | 1.373.307,00 |
| 06.03.2025 | 7,00 | 7,50 | 6,95 | 7,34 | 2,59% | 1.501.827,00 |
| 05.03.2025 | 6,53 | 7,21 | 6,51 | 7,16 | 10,25% | 2.602.008,00 |
| 04.03.2025 | 5,82 | 6,63 | 5,79 | 6,49 | 9,44% | 2.926.449,00 |
| 03.03.2025 | 6,94 | 7,15 | 5,87 | 5,93 | -16,95% | 2.755.850,00 |
| 28.02.2025 | 6,88 | 7,14 | 6,85 | 7,14 | 2,88% | 1.216.801,00 |
| 27.02.2025 | 6,89 | 7,19 | 6,89 | 6,94 | 0,00% | 909.713,00 |
| 26.02.2025 | 6,77 | 7,01 | 6,76 | 6,94 | 2,51% | 931.926,00 |
| 25.02.2025 | 6,76 | 6,92 | 6,65 | 6,77 | 0,74% | 1.082.254,00 |
| 24.02.2025 | 6,99 | 7,08 | 6,70 | 6,72 | -3,86% | 1.055.953,00 |
| 21.02.2025 | 7,35 | 7,41 | 6,99 | 6,99 | -3,59% | 660.883,00 |
| 20.02.2025 | 7,36 | 7,42 | 7,22 | 7,25 | -1,76% | 549.103,00 |
| 19.02.2025 | 7,18 | 7,39 | 7,17 | 7,38 | 2,50% | 589.521,00 |
| 18.02.2025 | 7,25 | 7,52 | 7,14 | 7,20 | -1,10% | 755.645,00 |
| 14.02.2025 | 7,48 | 7,68 | 7,18 | 7,28 | -2,67% | 1.422.066,00 |
| 13.02.2025 | 7,53 | 7,66 | 7,44 | 7,48 | 0,34% | 915.529,00 |
| 12.02.2025 | 7,29 | 7,51 | 7,28 | 7,46 | 0,20% | 854.483,00 |
| 11.02.2025 | 7,28 | 7,53 | 7,20 | 7,44 | 0,68% | 1.334.316,00 |
| 10.02.2025 | 7,61 | 7,68 | 7,19 | 7,39 | -2,38% | 1.099.116,00 |
| 07.02.2025 | 7,62 | 7,78 | 7,53 | 7,57 | -0,92% | 770.129,00 |
| 06.02.2025 | 8,15 | 8,20 | 7,63 | 7,64 | -6,03% | 1.033.570,00 |
| 05.02.2025 | 7,80 | 8,31 | 7,71 | 8,13 | 3,96% | 934.789,00 |
| 04.02.2025 | 7,55 | 7,89 | 7,52 | 7,82 | 3,58% | 824.162,00 |
| 03.02.2025 | 7,55 | 7,82 | 7,45 | 7,55 | -1,95% | 1.029.548,00 |
| 31.01.2025 | 7,80 | 8,00 | 7,57 | 7,70 | -1,03% | 1.078.592,00 |
| 30.01.2025 | 7,94 | 8,04 | 7,61 | 7,78 | -0,77% | 1.463.250,00 |
| 29.01.2025 | 7,83 | 8,15 | 7,81 | 7,84 | -0,76% | 838.869,00 |
| 28.01.2025 | 7,91 | 7,96 | 7,74 | 7,90 | 0,13% | 616.492,00 |
| 27.01.2025 | 7,89 | 8,15 | 7,76 | 7,89 | -1,00% | 929.647,00 |
| 24.01.2025 | 7,95 | 8,10 | 7,81 | 7,97 | -0,13% | 711.226,00 |
| 23.01.2025 | 7,91 | 8,19 | 7,91 | 7,98 | -0,13% | 1.144.162,00 |
| 22.01.2025 | 8,09 | 8,09 | 7,85 | 7,99 | -1,24% | 943.257,00 |
| 21.01.2025 | 8,13 | 8,13 | 7,96 | 8,09 | 1,00% | 562.842,00 |
| 17.01.2025 | 8,15 | 8,18 | 7,99 | 8,01 | -0,50% | 519.759,00 |
| 16.01.2025 | 8,20 | 8,21 | 7,99 | 8,05 | -0,98% | 845.847,00 |
| 15.01.2025 | 8,15 | 8,38 | 7,99 | 8,13 | 3,44% | 1.041.876,00 |
| 14.01.2025 | 8,25 | 8,43 | 7,70 | 7,86 | -3,20% | 1.318.816,00 |
| 13.01.2025 | 8,03 | 8,17 | 7,75 | 8,12 | -1,10% | 1.090.652,00 |
| 10.01.2025 | 8,64 | 8,80 | 8,04 | 8,21 | -7,44% | 1.018.731,00 |
| 08.01.2025 | 9,03 | 9,14 | 8,82 | 8,87 | -2,31% | 723.737,00 |
| 07.01.2025 | 8,95 | 9,22 | 8,80 | 9,08 | 2,25% | 927.377,00 |
| 06.01.2025 | 8,86 | 9,18 | 8,78 | 8,88 | 1,37% | 907.915,00 |
| 03.01.2025 | 8,85 | 9,02 | 8,76 | 8,76 | 0,23% | 544.970,00 |
| 02.01.2025 | 8,60 | 8,86 | 8,56 | 8,74 | 2,34% | 651.127,00 |
| 31.12.2024 | 8,44 | 8,57 | 8,23 | 8,54 | 2,28% | 1.296.998,00 |
| 30.12.2024 | 8,40 | 8,44 | 8,12 | 8,35 | -1,07% | 671.427,00 |
| 27.12.2024 | 8,53 | 8,53 | 8,27 | 8,44 | -1,17% | 1.106.589,00 |
| 26.12.2024 | 8,28 | 8,64 | 8,28 | 8,54 | 2,52% | 540.315,00 |
| 24.12.2024 | 8,53 | 8,56 | 8,28 | 8,33 | -2,69% | 487.851,00 |
| 23.12.2024 | 8,50 | 8,67 | 8,35 | 8,56 | 0,71% | 697.948,00 |
| 20.12.2024 | 8,31 | 8,62 | 8,31 | 8,50 | 0,59% | 1.430.929,00 |
| 19.12.2024 | 8,63 | 8,76 | 8,37 | 8,45 | 0,00% | 788.980,00 |
| 18.12.2024 | 9,03 | 9,14 | 8,15 | 8,45 | -6,32% | 723.532,00 |
| 17.12.2024 | 8,92 | 9,21 | 8,90 | 9,02 | 0,45% | 430.653,00 |
| 16.12.2024 | 8,80 | 9,09 | 8,65 | 8,98 | 3,34% | 863.875,00 |
| 13.12.2024 | 8,82 | 9,02 | 8,61 | 8,69 | -2,25% | 553.865,00 |
| 12.12.2024 | 9,43 | 9,44 | 8,85 | 8,89 | -7,01% | 1.100.822,00 |
| 11.12.2024 | 9,54 | 9,66 | 9,28 | 9,56 | 1,27% | 645.459,00 |
| 10.12.2024 | 9,30 | 9,51 | 9,23 | 9,44 | 0,96% | 606.802,00 |
| 09.12.2024 | 9,67 | 9,80 | 9,12 | 9,35 | -2,81% | 569.792,00 |
| 06.12.2024 | 9,26 | 9,67 | 9,25 | 9,62 | 4,79% | 571.195,00 |
| 05.12.2024 | 9,44 | 9,57 | 9,14 | 9,18 | -3,16% | 721.731,00 |
| 04.12.2024 | 9,46 | 9,73 | 9,42 | 9,48 | -0,11% | 848.434,00 |
| 03.12.2024 | 9,70 | 10,21 | 9,41 | 9,49 | -2,87% | 1.674.448,00 |
| 02.12.2024 | 9,79 | 10,14 | 9,74 | 9,77 | -1,21% | 807.414,00 |
| 29.11.2024 | 10,08 | 10,15 | 9,75 | 9,89 | -1,69% | 775.830,00 |