4,992€
1,06%
Echtzeit-Aktienkurs Aldeyra Therapeutics
Bid:
Ask:
Aktienkurse zur Aldeyra Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 4,90 | 4,91 | 4,90 | 4,91 | -0,67% | 50,00 |
| 29.08.2025 | 4,94 | 4,94 | 4,94 | 4,94 | -0,40% | - |
| 28.08.2025 | 4,96 | 4,96 | 4,96 | 4,96 | -1,84% | - |
| 27.08.2025 | 5,00 | 5,05 | 5,00 | 5,05 | 3,40% | 2.450,00 |
| 26.08.2025 | 4,89 | 4,89 | 4,89 | 4,89 | 0,06% | - |
| 25.08.2025 | 4,88 | 4,88 | 4,88 | 4,88 | -2,26% | - |
| 22.08.2025 | 5,00 | 5,00 | 5,00 | 5,00 | 4,89% | - |
| 21.08.2025 | 4,76 | 4,76 | 4,76 | 4,76 | 0,61% | - |
| 20.08.2025 | 4,73 | 4,73 | 4,73 | 4,73 | 3,09% | - |
| 19.08.2025 | 4,59 | 4,59 | 4,59 | 4,59 | 0,50% | - |
| 18.08.2025 | 4,57 | 4,57 | 4,57 | 4,57 | 1,31% | - |
| 15.08.2025 | 4,51 | 4,51 | 4,51 | 4,51 | -0,11% | - |
| 14.08.2025 | 4,52 | 4,52 | 4,52 | 4,52 | -0,02% | - |
| 13.08.2025 | 4,52 | 4,52 | 4,52 | 4,52 | 1,32% | 100,00 |
| 12.08.2025 | 4,46 | 4,46 | 4,46 | 4,46 | -0,89% | - |
| 11.08.2025 | 4,45 | 4,62 | 4,45 | 4,50 | 2,79% | 3.900,00 |
| 08.08.2025 | 4,38 | 4,38 | 4,38 | 4,38 | -0,70% | - |
| 07.08.2025 | 4,41 | 4,41 | 4,41 | 4,41 | 0,00% | - |
| 06.08.2025 | 4,41 | 4,41 | 4,41 | 4,41 | 1,50% | - |
| 05.08.2025 | 4,34 | 4,34 | 4,34 | 4,34 | 5,72% | - |
| 04.08.2025 | 4,11 | 4,11 | 4,11 | 4,11 | 1,33% | - |
| 01.08.2025 | 4,29 | 4,35 | 4,05 | 4,05 | -6,03% | 1.240,00 |
| 31.07.2025 | 4,36 | 4,36 | 4,31 | 4,31 | -0,58% | 1.200,00 |
| 30.07.2025 | 4,34 | 4,34 | 4,34 | 4,34 | -4,37% | - |
| 29.07.2025 | 4,54 | 4,54 | 4,54 | 4,54 | 3,92% | - |
| 28.07.2025 | 4,36 | 4,36 | 4,36 | 4,36 | -1,84% | - |
| 25.07.2025 | 4,57 | 4,57 | 4,45 | 4,45 | -2,93% | 2.700,00 |
| 24.07.2025 | 4,54 | 4,67 | 4,54 | 4,58 | -2,28% | 2.130,00 |
| 23.07.2025 | 4,51 | 4,69 | 4,51 | 4,69 | 3,17% | 260,00 |
| 22.07.2025 | 4,54 | 4,54 | 4,54 | 4,54 | -3,40% | - |
| 21.07.2025 | 4,57 | 4,70 | 4,57 | 4,70 | -0,15% | 250,00 |
| 18.07.2025 | 4,27 | 4,71 | 4,26 | 4,71 | 4,20% | 781,00 |
| 17.07.2025 | 4,38 | 4,52 | 4,38 | 4,52 | 7,47% | 200,00 |
| 16.07.2025 | 4,21 | 4,21 | 4,21 | 4,21 | -0,52% | - |
| 15.07.2025 | 4,23 | 4,23 | 4,23 | 4,23 | 4,45% | - |
| 14.07.2025 | 3,91 | 4,06 | 3,91 | 4,05 | 0,30% | 4.000,00 |
| 11.07.2025 | 4,04 | 4,04 | 4,04 | 4,04 | 7,20% | - |
| 10.07.2025 | 3,77 | 3,77 | 3,77 | 3,77 | 3,49% | - |
| 09.07.2025 | 3,64 | 3,64 | 3,64 | 3,64 | -0,33% | - |
| 08.07.2025 | 3,65 | 3,65 | 3,65 | 3,65 | -0,25% | - |
| 07.07.2025 | 3,66 | 3,66 | 3,66 | 3,66 | 1,27% | - |
| 04.07.2025 | 3,61 | 3,61 | 3,61 | 3,61 | 8,08% | - |
| 03.07.2025 | 3,34 | 3,34 | 3,34 | 3,34 | 1,55% | - |
| 02.07.2025 | 3,29 | 3,29 | 3,29 | 3,29 | 2,91% | - |
| 01.07.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -0,22% | - |
| 30.06.2025 | 3,21 | 3,21 | 3,21 | 3,21 | -1,90% | - |
| 27.06.2025 | 3,27 | 3,27 | 3,27 | 3,27 | 10,18% | - |
| 26.06.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 4,36% | - |
| 25.06.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 8,23% | - |
| 24.06.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 0,84% | - |
| 23.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -5,99% | - |
| 20.06.2025 | 2,71 | 2,77 | 2,71 | 2,77 | 1,95% | 2.400,00 |
| 19.06.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 2,57% | - |
| 18.06.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 4,17% | - |
| 17.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 6,27% | - |
| 16.06.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -3,12% | - |
| 13.06.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -2,10% | 85,00 |
| 12.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 9,17% | - |
| 11.06.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 0,48% | - |
| 10.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,39% | - |
| 09.06.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 8,17% | - |
| 06.06.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,66% | - |
| 05.06.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 4,77% | - |
| 04.06.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 11,81% | - |
| 03.06.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -1,67% | - |
| 02.06.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -6,70% | - |
| 30.05.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,81% | - |
| 29.05.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 2,77% | - |
| 28.05.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -3,96% | - |
| 27.05.2025 | 1,96 | 1,99 | 1,96 | 1,99 | 3,58% | 100,00 |
| 26.05.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -1,43% | - |
| 23.05.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -0,10% | - |
| 22.05.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -4,21% | - |
| 21.05.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -4,04% | - |
| 20.05.2025 | 2,07 | 2,13 | 2,07 | 2,13 | 13,08% | 100,00 |
| 19.05.2025 | 1,89 | 1,89 | 1,88 | 1,88 | -0,95% | 100,00 |
| 16.05.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,58% | - |
| 15.05.2025 | 1,90 | 1,91 | 1,90 | 1,91 | 4,20% | 500,00 |
| 14.05.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -6,34% | - |
| 13.05.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 1,24% | - |
| 12.05.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 2,11% | - |
| 09.05.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 4,93% | - |
| 08.05.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -2,75% | - |
| 07.05.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -4,43% | - |
| 06.05.2025 | 2,37 | 2,37 | 1,94 | 1,94 | -20,09% | 1.630,00 |
| 05.05.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 3,27% | - |
| 02.05.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 1,03% | - |
| 30.04.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -3,40% | - |
| 29.04.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 3,88% | - |
| 28.04.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -1,49% | - |
| 25.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 9,53% | - |
| 24.04.2025 | 2,19 | 2,19 | 2,15 | 2,15 | 0,19% | 2.000,00 |
| 23.04.2025 | 2,03 | 2,15 | 2,03 | 2,15 | 12,30% | 250,00 |
| 22.04.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 3,69% | - |
| 17.04.2025 | 1,76 | 1,85 | 1,76 | 1,84 | -1,60% | 2.925,00 |
| 16.04.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -4,78% | - |
| 15.04.2025 | 1,83 | 1,97 | 1,83 | 1,97 | 19,14% | 250,00 |
| 14.04.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,08% | - |
| 11.04.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -3,36% | - |
| 10.04.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -2,98% | - |