1,295€
1,17%
Echtzeit-Aktienkurs Aldeyra Therapeutics
Bid:
Ask:
Aktienkurse zur Aldeyra Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 1,28 | 1,37 | 1,28 | 1,34 | 4,30% | - |
| 29.04.2026 | 1,35 | 1,37 | 1,27 | 1,28 | -5,54% | - |
| 28.04.2026 | 1,35 | 1,39 | 1,34 | 1,36 | 3,83% | - |
| 27.04.2026 | 1,32 | 1,37 | 1,30 | 1,31 | -1,51% | - |
| 24.04.2026 | 1,37 | 1,42 | 1,31 | 1,33 | -4,68% | - |
| 23.04.2026 | 1,45 | 1,48 | 1,38 | 1,39 | -3,14% | - |
| 22.04.2026 | 1,44 | 1,47 | 1,44 | 1,44 | 0,00% | 28.356,00 |
| 21.04.2026 | 1,52 | 1,56 | 1,44 | 1,44 | -4,65% | - |
| 20.04.2026 | 1,52 | 1,55 | 1,49 | 1,51 | -1,63% | - |
| 17.04.2026 | 1,53 | 1,57 | 1,50 | 1,53 | 2,68% | 26.280,00 |
| 16.04.2026 | 1,53 | 1,57 | 1,46 | 1,49 | -1,00% | 12.650,00 |
| 15.04.2026 | 1,52 | 1,56 | 1,51 | 1,51 | -0,99% | - |
| 14.04.2026 | 1,53 | 1,60 | 1,45 | 1,52 | -0,33% | - |
| 13.04.2026 | 1,52 | 1,58 | 1,47 | 1,53 | -0,33% | - |
| 10.04.2026 | 1,36 | 1,54 | 1,35 | 1,53 | 14,18% | - |
| 09.04.2026 | 1,35 | 1,39 | 1,31 | 1,34 | -0,74% | - |
| 08.04.2026 | 1,32 | 1,39 | 1,32 | 1,35 | 2,66% | - |
| 07.04.2026 | 1,31 | 1,35 | 1,29 | 1,32 | -9,19% | - |
| 02.04.2026 | 1,55 | 1,60 | 1,42 | 1,45 | -0,48% | - |
| 01.04.2026 | 1,47 | 1,61 | 1,45 | 1,46 | -0,82% | - |
| 31.03.2026 | 1,48 | 1,57 | 1,45 | 1,47 | -0,27% | 8.000,00 |
| 30.03.2026 | 1,50 | 1,55 | 1,47 | 1,47 | -4,60% | 1.800,00 |
| 27.03.2026 | 1,60 | 1,60 | 1,53 | 1,54 | 2,46% | - |
| 26.03.2026 | 1,60 | 1,62 | 1,51 | 1,51 | -5,70% | - |
| 25.03.2026 | 1,69 | 1,75 | 1,52 | 1,60 | -2,21% | 26.400,00 |
| 24.03.2026 | 2,09 | 2,16 | 1,61 | 1,63 | -14,87% | 9.399,00 |
| 23.03.2026 | 1,58 | 1,99 | 1,56 | 1,92 | 22,10% | - |
| 20.03.2026 | 1,73 | 1,75 | 1,56 | 1,57 | 1,88% | - |
| 19.03.2026 | 1,21 | 1,59 | 1,20 | 1,54 | 27,36% | - |
| 18.03.2026 | 1,13 | 1,35 | 1,04 | 1,21 | 12,45% | 35.100,00 |
| 17.03.2026 | 3,79 | 3,87 | 0,92 | 1,08 | -70,90% | 42.010,00 |
| 16.03.2026 | 4,05 | 4,22 | 3,54 | 3,70 | 3,30% | 62.829,00 |
| 13.03.2026 | 4,06 | 4,16 | 3,54 | 3,58 | -11,60% | 237.510,00 |
| 12.03.2026 | 4,25 | 4,54 | 3,92 | 4,05 | -5,04% | - |
| 11.03.2026 | 4,38 | 4,53 | 4,12 | 4,27 | -2,60% | 8.840,00 |
| 10.03.2026 | 4,58 | 4,80 | 4,29 | 4,38 | -2,56% | - |
| 09.03.2026 | 4,09 | 4,55 | 4,08 | 4,49 | 9,18% | - |
| 06.03.2026 | 4,02 | 4,20 | 3,84 | 4,12 | 2,82% | - |
| 05.03.2026 | 4,47 | 4,55 | 3,77 | 4,00 | -10,51% | 30.000,00 |
| 04.03.2026 | 4,41 | 4,64 | 4,40 | 4,47 | 3,06% | 50.400,00 |
| 03.03.2026 | 4,78 | 4,81 | 4,34 | 4,34 | -9,85% | 6.630,00 |
| 02.03.2026 | 4,59 | 4,91 | 4,54 | 4,81 | 4,06% | - |
| 27.02.2026 | 4,64 | 4,71 | 4,49 | 4,63 | -0,37% | - |
| 26.02.2026 | 4,63 | 4,72 | 4,55 | 4,64 | -0,09% | - |
| 25.02.2026 | 4,41 | 4,76 | 4,41 | 4,65 | 4,92% | - |
| 24.02.2026 | 4,24 | 4,53 | 4,22 | 4,43 | 4,73% | - |
| 23.02.2026 | 4,20 | 4,32 | 4,15 | 4,23 | 0,79% | - |
| 20.02.2026 | 4,33 | 4,36 | 4,17 | 4,20 | -2,89% | - |
| 19.02.2026 | 4,26 | 4,36 | 4,19 | 4,32 | 1,31% | - |
| 18.02.2026 | 4,30 | 4,39 | 4,17 | 4,27 | -1,98% | - |
| 17.02.2026 | 4,36 | 4,51 | 4,35 | 4,35 | -0,96% | - |
| 16.02.2026 | 4,37 | 4,41 | 4,37 | 4,39 | -0,43% | - |
| 13.02.2026 | 4,42 | 4,58 | 4,33 | 4,41 | 0,57% | - |
| 12.02.2026 | 4,48 | 4,68 | 4,35 | 4,39 | -3,62% | - |
| 11.02.2026 | 4,61 | 4,67 | 4,45 | 4,55 | -1,43% | - |
| 10.02.2026 | 4,67 | 4,76 | 4,47 | 4,62 | -1,11% | - |
| 09.02.2026 | 4,67 | 4,75 | 4,58 | 4,67 | -0,62% | - |
| 06.02.2026 | 4,32 | 4,74 | 4,31 | 4,70 | 9,28% | - |
| 05.02.2026 | 4,43 | 4,62 | 4,30 | 4,30 | -2,67% | 34.200,00 |
| 04.02.2026 | 4,58 | 4,63 | 4,17 | 4,42 | -2,34% | - |
| 03.02.2026 | 4,60 | 4,75 | 4,50 | 4,52 | -1,91% | - |
| 02.02.2026 | 4,48 | 4,73 | 4,45 | 4,61 | 2,08% | 61.423,00 |
| 30.01.2026 | 4,43 | 4,94 | 4,40 | 4,52 | -0,02% | 5.664,00 |
| 29.01.2026 | 4,52 | 4,56 | 4,37 | 4,52 | -0,13% | - |
| 28.01.2026 | 4,62 | 4,65 | 4,49 | 4,53 | -2,73% | - |
| 27.01.2026 | 4,40 | 4,71 | 4,39 | 4,65 | 6,19% | - |
| 26.01.2026 | 4,37 | 4,47 | 4,26 | 4,38 | 1,27% | - |
| 23.01.2026 | 4,45 | 4,61 | 4,32 | 4,33 | -5,09% | - |
| 22.01.2026 | 4,27 | 4,57 | 4,24 | 4,56 | 5,56% | - |
| 21.01.2026 | 4,06 | 4,32 | 3,99 | 4,32 | 7,73% | 6.095,00 |
| 20.01.2026 | 3,80 | 4,12 | 3,76 | 4,01 | 4,40% | - |
| 19.01.2026 | 3,98 | 3,98 | 3,83 | 3,84 | -3,52% | - |
| 16.01.2026 | 3,81 | 4,08 | 3,63 | 3,98 | 5,04% | - |
| 15.01.2026 | 3,64 | 3,84 | 3,61 | 3,79 | 4,07% | - |
| 14.01.2026 | 3,55 | 3,68 | 3,50 | 3,64 | 4,57% | 3.600,00 |
| 13.01.2026 | 3,54 | 3,62 | 3,40 | 3,48 | -2,44% | 71.224,00 |
| 12.01.2026 | 3,51 | 3,59 | 3,38 | 3,57 | 1,08% | - |
| 09.01.2026 | 3,59 | 3,71 | 3,45 | 3,53 | -1,26% | - |
| 08.01.2026 | 3,55 | 3,58 | 3,47 | 3,58 | 0,87% | 83.375,00 |
| 07.01.2026 | 3,47 | 3,65 | 3,47 | 3,54 | 0,91% | - |
| 06.01.2026 | 3,61 | 3,69 | 3,45 | 3,51 | -1,38% | - |
| 05.01.2026 | 4,00 | 4,10 | 3,54 | 3,56 | -10,08% | - |
| 02.01.2026 | 4,41 | 4,46 | 3,96 | 3,96 | -9,88% | - |
| 30.12.2025 | 4,39 | 4,40 | 4,39 | 4,39 | -1,79% | - |
| 29.12.2025 | 4,51 | 4,60 | 4,39 | 4,47 | 4,36% | - |
| 23.12.2025 | 4,70 | 4,71 | 4,25 | 4,29 | -10,61% | - |
| 22.12.2025 | 4,24 | 4,89 | 4,19 | 4,80 | 11,74% | - |
| 19.12.2025 | 4,27 | 4,37 | 4,20 | 4,29 | -0,44% | - |
| 18.12.2025 | 4,49 | 4,86 | 4,26 | 4,31 | -3,69% | - |
| 17.12.2025 | 4,52 | 4,63 | 4,42 | 4,48 | 34,78% | - |
| 16.12.2025 | 2,95 | 4,61 | 2,68 | 3,32 | -16,24% | 125,00 |
| 15.12.2025 | 3,89 | 4,05 | 3,38 | 3,97 | 1,77% | 6.723,00 |
| 12.12.2025 | 3,92 | 4,18 | 3,85 | 3,90 | -2,53% | 500,00 |
| 11.12.2025 | 4,08 | 4,12 | 3,97 | 4,00 | -2,56% | - |
| 10.12.2025 | 4,11 | 4,11 | 4,10 | 4,10 | -0,12% | - |
| 09.12.2025 | 4,26 | 4,31 | 4,11 | 4,11 | -2,49% | - |
| 08.12.2025 | 4,09 | 4,32 | 4,08 | 4,21 | 4,31% | - |
| 05.12.2025 | 4,19 | 4,26 | 4,01 | 4,04 | -3,99% | - |
| 04.12.2025 | 4,19 | 4,28 | 4,13 | 4,21 | 1,30% | - |
| 03.12.2025 | 4,19 | 4,32 | 4,04 | 4,15 | -2,33% | - |