1,568$
1,80%
Echtzeit-Aktienkurs Aldeyra Therapeutics
Bid:
Ask:
Aktienkurse zur Aldeyra Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 1,52 | 1,58 | 1,51 | 1,57 | 1,95% | 625.817,00 |
| 20.05.2026 | 1,55 | 1,57 | 1,51 | 1,54 | 0,00% | 840.183,00 |
| 19.05.2026 | 1,58 | 1,58 | 1,52 | 1,54 | -3,75% | 710.755,00 |
| 18.05.2026 | 1,67 | 1,69 | 1,58 | 1,60 | -4,76% | 1.044.070,00 |
| 15.05.2026 | 1,63 | 1,71 | 1,60 | 1,68 | 0,90% | 1.313.808,00 |
| 14.05.2026 | 1,71 | 1,71 | 1,64 | 1,67 | -2,06% | 709.781,00 |
| 13.05.2026 | 1,70 | 1,72 | 1,65 | 1,70 | -0,29% | 1.331.330,00 |
| 12.05.2026 | 1,75 | 1,81 | 1,70 | 1,71 | -3,13% | 718.594,00 |
| 11.05.2026 | 1,73 | 1,77 | 1,71 | 1,76 | 1,73% | 713.242,00 |
| 08.05.2026 | 1,70 | 1,77 | 1,70 | 1,73 | 0,00% | 827.589,00 |
| 07.05.2026 | 1,74 | 1,75 | 1,69 | 1,73 | -0,57% | 646.040,00 |
| 06.05.2026 | 1,70 | 1,86 | 1,69 | 1,74 | 1,16% | 1.148.147,00 |
| 05.05.2026 | 1,63 | 1,73 | 1,59 | 1,72 | 6,17% | 1.046.285,00 |
| 04.05.2026 | 1,57 | 1,68 | 1,57 | 1,62 | 1,89% | 791.146,00 |
| 01.05.2026 | 1,52 | 1,60 | 1,51 | 1,59 | 4,61% | 751.391,00 |
| 30.04.2026 | 1,51 | 1,60 | 1,49 | 1,52 | 0,00% | 1.179.423,00 |
| 29.04.2026 | 1,55 | 1,59 | 1,47 | 1,52 | -3,18% | 706.296,00 |
| 28.04.2026 | 1,57 | 1,62 | 1,56 | 1,57 | -0,63% | 726.340,00 |
| 27.04.2026 | 1,54 | 1,60 | 1,52 | 1,58 | 1,94% | 1.198.234,00 |
| 24.04.2026 | 1,58 | 1,59 | 1,51 | 1,55 | -3,13% | 1.481.770,00 |
| 23.04.2026 | 1,70 | 1,70 | 1,57 | 1,60 | -5,88% | 1.510.644,00 |
| 22.04.2026 | 1,71 | 1,71 | 1,65 | 1,70 | 1,19% | 1.079.913,00 |
| 21.04.2026 | 1,79 | 1,84 | 1,68 | 1,68 | -5,88% | 1.583.120,00 |
| 20.04.2026 | 1,79 | 1,82 | 1,75 | 1,79 | -0,83% | 980.795,00 |
| 17.04.2026 | 1,81 | 1,86 | 1,79 | 1,80 | -0,55% | 1.303.764,00 |
| 16.04.2026 | 1,82 | 1,83 | 1,71 | 1,81 | -1,63% | 1.309.601,00 |
| 15.04.2026 | 1,80 | 1,87 | 1,77 | 1,84 | 2,79% | 1.825.261,00 |
| 14.04.2026 | 1,80 | 1,89 | 1,75 | 1,79 | -0,56% | 2.031.998,00 |
| 13.04.2026 | 1,72 | 1,84 | 1,70 | 1,80 | 1,12% | 1.489.107,00 |
| 10.04.2026 | 1,60 | 1,81 | 1,60 | 1,78 | 11,95% | 2.256.943,00 |
| 09.04.2026 | 1,57 | 1,63 | 1,52 | 1,59 | 0,63% | 2.649.052,00 |
| 08.04.2026 | 1,60 | 1,62 | 1,55 | 1,58 | 3,95% | 1.333.567,00 |
| 07.04.2026 | 1,52 | 1,56 | 1,48 | 1,52 | -1,30% | 1.303.556,00 |
| 06.04.2026 | 1,66 | 1,66 | 1,52 | 1,54 | -7,23% | 2.049.474,00 |
| 02.04.2026 | 1,69 | 1,72 | 1,63 | 1,66 | -1,19% | 1.820.469,00 |
| 01.04.2026 | 1,71 | 1,87 | 1,68 | 1,68 | -1,18% | 4.706.033,00 |
| 31.03.2026 | 1,73 | 1,81 | 1,67 | 1,70 | 0,89% | 2.395.440,00 |
| 30.03.2026 | 1,76 | 1,78 | 1,68 | 1,69 | -4,80% | 1.900.482,00 |
| 27.03.2026 | 1,81 | 1,84 | 1,76 | 1,77 | -3,80% | 2.608.689,00 |
| 26.03.2026 | 1,80 | 1,88 | 1,73 | 1,84 | -0,54% | 2.979.778,00 |
| 25.03.2026 | 1,98 | 2,02 | 1,76 | 1,85 | -1,07% | 4.540.654,00 |
| 24.03.2026 | 2,25 | 2,33 | 1,86 | 1,87 | -16,14% | 7.333.281,00 |
| 23.03.2026 | 1,86 | 2,32 | 1,82 | 2,23 | 23,20% | 7.071.638,00 |
| 20.03.2026 | 1,93 | 2,03 | 1,79 | 1,81 | -1,09% | 10.645.121,00 |
| 19.03.2026 | 1,39 | 1,85 | 1,37 | 1,83 | 28,87% | 12.004.883,00 |
| 18.03.2026 | 1,20 | 1,56 | 1,16 | 1,42 | 14,52% | 16.700.916,00 |
| 17.03.2026 | 1,12 | 1,51 | 1,07 | 1,24 | -70,69% | 52.525.616,00 |
| 16.03.2026 | 4,38 | 4,45 | 4,07 | 4,23 | 2,55% | 3.732.771,00 |
| 13.03.2026 | 4,69 | 4,72 | 4,01 | 4,13 | -11,67% | 3.399.683,00 |
| 12.03.2026 | 4,99 | 4,99 | 4,52 | 4,67 | -5,47% | 2.066.158,00 |
| 11.03.2026 | 5,10 | 5,10 | 4,74 | 4,94 | -1,40% | 1.627.811,00 |
| 10.03.2026 | 5,35 | 5,60 | 4,98 | 5,01 | -4,75% | 1.604.532,00 |
| 09.03.2026 | 4,80 | 5,30 | 4,75 | 5,26 | 9,58% | 1.364.007,00 |
| 06.03.2026 | 4,60 | 4,88 | 4,41 | 4,80 | 3,23% | 1.211.740,00 |
| 05.03.2026 | 5,12 | 5,12 | 4,37 | 4,65 | -10,49% | 2.598.455,00 |
| 04.03.2026 | 5,18 | 5,40 | 5,15 | 5,20 | 1,66% | 764.617,00 |
| 03.03.2026 | 5,50 | 5,52 | 5,06 | 5,11 | -9,07% | 862.894,00 |
| 02.03.2026 | 5,40 | 5,74 | 5,32 | 5,62 | 2,93% | 879.091,00 |
| 27.02.2026 | 5,46 | 5,50 | 5,31 | 5,46 | -0,73% | 1.015.018,00 |
| 26.02.2026 | 5,47 | 5,54 | 5,35 | 5,50 | 0,18% | 937.241,00 |
| 25.02.2026 | 5,24 | 5,62 | 5,21 | 5,49 | 5,37% | 1.266.489,00 |
| 24.02.2026 | 4,97 | 5,34 | 4,96 | 5,21 | 4,41% | 1.043.804,00 |
| 23.02.2026 | 4,91 | 5,10 | 4,85 | 4,99 | 0,81% | 436.336,00 |
| 20.02.2026 | 5,02 | 5,08 | 4,91 | 4,95 | -2,56% | 483.370,00 |
| 19.02.2026 | 5,01 | 5,13 | 4,92 | 5,08 | 1,20% | 727.074,00 |
| 18.02.2026 | 5,15 | 5,19 | 4,91 | 5,02 | -2,52% | 660.070,00 |
| 17.02.2026 | 5,24 | 5,35 | 5,13 | 5,15 | -2,46% | 599.399,00 |
| 13.02.2026 | 5,29 | 5,44 | 5,15 | 5,28 | 0,57% | 831.703,00 |
| 12.02.2026 | 5,35 | 5,56 | 5,16 | 5,25 | -1,32% | 1.067.851,00 |
| 11.02.2026 | 5,50 | 5,52 | 5,28 | 5,32 | -2,92% | 910.701,00 |
| 10.02.2026 | 5,57 | 5,67 | 5,45 | 5,48 | -1,44% | 588.434,00 |
| 09.02.2026 | 5,53 | 5,66 | 5,41 | 5,56 | 0,54% | 365.196,00 |
| 06.02.2026 | 5,21 | 5,61 | 5,15 | 5,53 | 8,64% | 974.062,00 |
| 05.02.2026 | 5,19 | 5,44 | 5,08 | 5,09 | -2,49% | 607.476,00 |
| 04.02.2026 | 5,45 | 5,48 | 4,92 | 5,22 | -3,51% | 935.781,00 |
| 03.02.2026 | 5,45 | 5,60 | 5,31 | 5,41 | -0,37% | 556.486,00 |
| 02.02.2026 | 5,32 | 5,59 | 5,25 | 5,43 | 1,31% | 355.991,00 |
| 30.01.2026 | 5,45 | 5,93 | 5,27 | 5,36 | 0,75% | 742.864,00 |
| 29.01.2026 | 5,42 | 5,44 | 5,23 | 5,32 | -1,85% | 525.360,00 |
| 28.01.2026 | 5,55 | 5,55 | 5,37 | 5,42 | -2,17% | 595.851,00 |
| 27.01.2026 | 5,25 | 5,65 | 5,25 | 5,54 | 5,93% | 865.517,00 |
| 26.01.2026 | 5,16 | 5,31 | 5,05 | 5,23 | 0,77% | 620.338,00 |
| 23.01.2026 | 5,21 | 5,43 | 5,09 | 5,19 | -0,57% | 1.256.130,00 |
| 22.01.2026 | 5,01 | 5,39 | 4,97 | 5,22 | 4,61% | 958.418,00 |
| 21.01.2026 | 4,74 | 5,13 | 4,74 | 4,99 | 5,05% | 1.192.854,00 |
| 20.01.2026 | 4,52 | 4,83 | 4,39 | 4,75 | 6,20% | 1.020.051,00 |
| 19.01.2026 | 4,45 | 4,48 | 4,45 | 4,47 | -3,40% | - |
| 16.01.2026 | 4,39 | 4,74 | 4,22 | 4,63 | 4,99% | 1.634.892,00 |
| 15.01.2026 | 4,28 | 4,45 | 4,20 | 4,41 | 3,76% | 835.656,00 |
| 14.01.2026 | 4,14 | 4,30 | 4,08 | 4,25 | 2,66% | 593.671,00 |
| 13.01.2026 | 4,15 | 4,16 | 3,96 | 4,14 | 0,24% | 517.836,00 |
| 12.01.2026 | 4,07 | 4,19 | 3,95 | 4,13 | 0,49% | 616.918,00 |
| 09.01.2026 | 4,24 | 4,33 | 4,01 | 4,11 | -1,67% | 643.442,00 |
| 08.01.2026 | 4,11 | 4,20 | 4,05 | 4,18 | 0,48% | 548.339,00 |
| 07.01.2026 | 4,08 | 4,27 | 4,06 | 4,16 | 2,59% | 882.540,00 |
| 06.01.2026 | 4,25 | 4,31 | 4,02 | 4,06 | -4,36% | 1.114.807,00 |
| 05.01.2026 | 4,70 | 4,75 | 4,14 | 4,24 | -9,21% | 1.210.906,00 |
| 02.01.2026 | 5,12 | 5,21 | 4,65 | 4,67 | -9,85% | 1.116.430,00 |
| 31.12.2025 | 5,17 | 5,26 | 5,11 | 5,18 | 0,58% | 554.173,00 |
| 30.12.2025 | 5,16 | 5,26 | 5,04 | 5,15 | -0,39% | 486.475,00 |