5,835$
-0,43%
Echtzeit-Aktienkurs Aldeyra Therapeutics
Bid:
Ask:
Aktienkurse zur Aldeyra Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 5,86 | 5,91 | 5,69 | 5,84 | -0,34% | 453.359,00 |
| 28.08.2025 | 5,91 | 6,18 | 5,84 | 5,86 | 0,17% | 995.768,00 |
| 27.08.2025 | 5,87 | 5,89 | 5,74 | 5,85 | -0,68% | 476.119,00 |
| 26.08.2025 | 5,81 | 5,92 | 5,75 | 5,89 | 2,08% | 521.689,00 |
| 25.08.2025 | 5,82 | 5,89 | 5,68 | 5,77 | -0,69% | 561.896,00 |
| 22.08.2025 | 5,89 | 6,05 | 5,66 | 5,81 | -1,19% | 1.026.475,00 |
| 21.08.2025 | 5,57 | 5,97 | 5,56 | 5,88 | 4,44% | 884.392,00 |
| 20.08.2025 | 5,59 | 5,68 | 5,50 | 5,63 | 0,54% | 501.378,00 |
| 19.08.2025 | 5,44 | 5,73 | 5,34 | 5,60 | 2,94% | 1.185.061,00 |
| 18.08.2025 | 5,43 | 5,65 | 5,38 | 5,44 | 0,93% | 739.004,00 |
| 15.08.2025 | 5,31 | 5,40 | 5,25 | 5,39 | 1,70% | 913.416,00 |
| 14.08.2025 | 5,29 | 5,41 | 5,21 | 5,30 | -1,30% | 574.598,00 |
| 13.08.2025 | 5,37 | 5,49 | 5,28 | 5,37 | 0,19% | 869.020,00 |
| 12.08.2025 | 5,30 | 5,49 | 5,27 | 5,36 | 2,10% | 830.609,00 |
| 11.08.2025 | 5,26 | 5,37 | 5,04 | 5,25 | -0,19% | 1.033.343,00 |
| 08.08.2025 | 5,16 | 5,32 | 4,99 | 5,26 | 1,74% | 1.314.032,00 |
| 07.08.2025 | 5,28 | 5,28 | 5,08 | 5,17 | -0,96% | 606.579,00 |
| 06.08.2025 | 5,18 | 5,29 | 5,05 | 5,22 | 1,16% | 715.815,00 |
| 05.08.2025 | 5,07 | 5,23 | 4,99 | 5,16 | 1,57% | 1.274.506,00 |
| 04.08.2025 | 4,90 | 5,23 | 4,80 | 5,08 | 5,61% | 1.041.052,00 |
| 01.08.2025 | 4,90 | 4,92 | 4,23 | 4,81 | -3,61% | 1.511.276,00 |
| 31.07.2025 | 5,06 | 5,15 | 4,94 | 4,99 | -1,19% | 780.217,00 |
| 30.07.2025 | 5,14 | 5,35 | 5,00 | 5,05 | -0,59% | 965.979,00 |
| 29.07.2025 | 5,30 | 5,32 | 5,02 | 5,08 | -4,51% | 1.220.635,00 |
| 28.07.2025 | 5,15 | 5,37 | 5,12 | 5,32 | 2,90% | 904.745,00 |
| 25.07.2025 | 5,42 | 5,47 | 5,13 | 5,17 | -4,96% | 1.755.343,00 |
| 24.07.2025 | 5,53 | 5,62 | 5,39 | 5,44 | -1,63% | 979.947,00 |
| 23.07.2025 | 5,39 | 5,62 | 5,37 | 5,53 | 3,17% | 880.566,00 |
| 22.07.2025 | 5,39 | 5,40 | 5,21 | 5,36 | -0,56% | 937.737,00 |
| 21.07.2025 | 5,37 | 5,47 | 5,24 | 5,39 | 0,00% | 1.436.566,00 |
| 18.07.2025 | 5,17 | 5,66 | 5,15 | 5,39 | 7,16% | 1.773.504,00 |
| 17.07.2025 | 5,20 | 5,41 | 4,88 | 5,03 | -2,52% | 1.928.583,00 |
| 16.07.2025 | 5,00 | 5,18 | 4,94 | 5,16 | 3,82% | 717.843,00 |
| 15.07.2025 | 5,05 | 5,09 | 4,81 | 4,97 | -0,80% | 1.175.370,00 |
| 14.07.2025 | 4,66 | 5,04 | 4,64 | 5,01 | 7,74% | 1.220.585,00 |
| 11.07.2025 | 4,74 | 4,81 | 4,55 | 4,65 | -3,12% | 1.383.108,00 |
| 10.07.2025 | 4,50 | 4,92 | 4,44 | 4,80 | 6,19% | 1.410.924,00 |
| 09.07.2025 | 4,40 | 4,60 | 4,34 | 4,52 | 4,39% | 1.754.980,00 |
| 08.07.2025 | 4,38 | 4,44 | 4,12 | 4,33 | -0,46% | 1.099.539,00 |
| 07.07.2025 | 4,26 | 4,43 | 4,16 | 4,35 | 1,16% | 908.729,00 |
| 03.07.2025 | 4,02 | 4,34 | 4,00 | 4,30 | 7,77% | 757.113,00 |
| 02.07.2025 | 3,98 | 4,21 | 3,94 | 3,99 | 1,53% | 1.504.630,00 |
| 01.07.2025 | 3,79 | 4,04 | 3,73 | 3,93 | 2,75% | 922.977,00 |
| 30.06.2025 | 3,82 | 3,98 | 3,68 | 3,83 | 0,92% | 1.514.090,00 |
| 27.06.2025 | 3,97 | 4,00 | 3,74 | 3,79 | -2,07% | 2.539.460,00 |
| 26.06.2025 | 3,68 | 3,93 | 3,52 | 3,87 | 10,26% | 1.953.607,00 |
| 25.06.2025 | 3,34 | 3,64 | 3,29 | 3,51 | 4,78% | 1.248.502,00 |
| 24.06.2025 | 3,08 | 3,37 | 3,00 | 3,35 | 8,59% | 685.227,00 |
| 23.06.2025 | 3,04 | 3,16 | 2,95 | 3,09 | 1,15% | 588.354,00 |
| 20.06.2025 | 3,23 | 3,29 | 3,01 | 3,05 | -3,79% | 803.038,00 |
| 18.06.2025 | 3,07 | 3,20 | 3,01 | 3,17 | 2,59% | 690.724,00 |
| 17.06.2025 | 3,05 | 3,24 | 2,97 | 3,09 | 2,32% | 930.278,00 |
| 16.06.2025 | 2,81 | 3,04 | 2,60 | 3,02 | 8,63% | 1.160.723,00 |
| 13.06.2025 | 2,85 | 2,95 | 2,75 | 2,78 | -5,12% | 1.184.124,00 |
| 12.06.2025 | 2,93 | 3,08 | 2,90 | 2,93 | -1,01% | 744.414,00 |
| 11.06.2025 | 2,70 | 3,04 | 2,67 | 2,96 | 10,24% | 1.043.996,00 |
| 10.06.2025 | 2,70 | 2,87 | 2,67 | 2,69 | 0,56% | 730.142,00 |
| 09.06.2025 | 2,68 | 2,72 | 2,61 | 2,67 | 0,38% | 533.349,00 |
| 06.06.2025 | 2,51 | 2,67 | 2,47 | 2,66 | 8,57% | 662.050,00 |
| 05.06.2025 | 2,46 | 2,54 | 2,42 | 2,45 | -0,81% | 537.208,00 |
| 04.06.2025 | 2,33 | 2,52 | 2,33 | 2,47 | 5,11% | 700.255,00 |
| 03.06.2025 | 2,12 | 2,38 | 2,12 | 2,35 | 10,85% | 915.705,00 |
| 02.06.2025 | 2,14 | 2,21 | 2,08 | 2,12 | -1,40% | 1.001.375,00 |
| 30.05.2025 | 2,26 | 2,26 | 2,10 | 2,15 | -5,70% | 1.280.996,00 |
| 29.05.2025 | 2,26 | 2,30 | 2,17 | 2,28 | 2,70% | 601.283,00 |
| 28.05.2025 | 2,20 | 2,25 | 2,17 | 2,22 | 0,91% | 412.037,00 |
| 27.05.2025 | 2,26 | 2,30 | 2,18 | 2,20 | -0,90% | 692.744,00 |
| 23.05.2025 | 2,22 | 2,31 | 2,15 | 2,22 | -1,33% | 705.572,00 |
| 22.05.2025 | 2,25 | 2,33 | 2,21 | 2,25 | 0,00% | 520.747,00 |
| 21.05.2025 | 2,32 | 2,40 | 2,22 | 2,25 | -4,66% | 834.952,00 |
| 20.05.2025 | 2,38 | 2,40 | 2,23 | 2,36 | -2,48% | 783.722,00 |
| 19.05.2025 | 2,15 | 2,42 | 2,15 | 2,42 | 12,04% | 875.280,00 |
| 16.05.2025 | 2,10 | 2,17 | 2,08 | 2,16 | -0,69% | 809.747,00 |
| 15.05.2025 | 2,19 | 2,20 | 2,05 | 2,18 | 0,23% | 518.749,00 |
| 14.05.2025 | 2,09 | 2,18 | 1,99 | 2,17 | 4,33% | 1.104.177,00 |
| 13.05.2025 | 2,22 | 2,26 | 2,08 | 2,08 | -5,88% | 1.317.725,00 |
| 12.05.2025 | 2,28 | 2,31 | 2,16 | 2,21 | 1,38% | 1.161.025,00 |
| 09.05.2025 | 2,17 | 2,30 | 2,14 | 2,18 | 0,93% | 1.093.390,00 |
| 08.05.2025 | 2,03 | 2,17 | 1,93 | 2,16 | 7,46% | 1.665.290,00 |
| 07.05.2025 | 2,17 | 2,17 | 1,90 | 2,01 | -4,29% | 2.248.584,00 |
| 06.05.2025 | 2,42 | 2,43 | 2,02 | 2,10 | -22,22% | 4.566.499,00 |
| 05.05.2025 | 2,80 | 2,82 | 2,67 | 2,70 | -3,91% | 1.114.133,00 |
| 02.05.2025 | 2,71 | 2,89 | 2,65 | 2,81 | 3,69% | 894.973,00 |
| 01.05.2025 | 2,67 | 2,74 | 2,38 | 2,71 | 2,26% | 1.718.778,00 |
| 30.04.2025 | 2,68 | 2,70 | 2,57 | 2,65 | -1,49% | 750.277,00 |
| 29.04.2025 | 2,76 | 2,77 | 2,63 | 2,69 | -2,54% | 997.651,00 |
| 28.04.2025 | 2,67 | 2,82 | 2,61 | 2,76 | 3,76% | 911.043,00 |
| 25.04.2025 | 2,78 | 2,80 | 2,58 | 2,66 | 0,38% | 1.376.223,00 |
| 24.04.2025 | 2,44 | 2,67 | 2,38 | 2,65 | 9,50% | 1.170.137,00 |
| 23.04.2025 | 2,39 | 2,53 | 2,36 | 2,42 | 4,31% | 1.060.276,00 |
| 22.04.2025 | 2,26 | 2,40 | 2,25 | 2,32 | 3,57% | 1.123.898,00 |
| 21.04.2025 | 2,16 | 2,36 | 2,13 | 2,24 | 2,28% | 1.116.476,00 |
| 17.04.2025 | 2,03 | 2,23 | 2,03 | 2,19 | 8,96% | 1.882.474,00 |
| 16.04.2025 | 2,19 | 2,23 | 1,99 | 2,01 | -8,64% | 1.367.420,00 |
| 15.04.2025 | 2,12 | 2,36 | 2,09 | 2,20 | 3,77% | 2.208.692,00 |
| 14.04.2025 | 1,94 | 2,18 | 1,94 | 2,12 | 10,99% | 2.120.432,00 |
| 11.04.2025 | 1,88 | 1,94 | 1,79 | 1,91 | 0,79% | 1.719.560,00 |
| 10.04.2025 | 1,91 | 1,96 | 1,80 | 1,90 | -2,07% | 1.597.170,00 |
| 09.04.2025 | 1,83 | 2,03 | 1,72 | 1,94 | 0,78% | 2.862.981,00 |
| 08.04.2025 | 2,05 | 2,32 | 1,87 | 1,92 | -1,54% | 3.758.531,00 |