14,295€
-0,73%
Echtzeit-Aktienkurs EyePoint Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur EyePoint Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 14,49 | 14,85 | 14,19 | 14,40 | 1,27% | - |
| 16.12.2025 | 13,84 | 14,29 | 13,69 | 14,22 | 2,50% | - |
| 15.12.2025 | 13,67 | 13,93 | 13,53 | 13,87 | 0,42% | - |
| 12.12.2025 | 13,67 | 14,02 | 13,62 | 13,82 | -2,32% | - |
| 11.12.2025 | 14,31 | 14,51 | 13,85 | 14,14 | -3,92% | - |
| 10.12.2025 | 14,70 | 14,91 | 14,45 | 14,72 | -1,14% | - |
| 09.12.2025 | 15,33 | 15,64 | 14,86 | 14,89 | -6,82% | - |
| 08.12.2025 | 15,28 | 16,29 | 14,75 | 15,98 | 9,23% | - |
| 05.12.2025 | 14,35 | 15,15 | 14,35 | 14,63 | 3,34% | - |
| 04.12.2025 | 12,44 | 14,44 | 12,18 | 14,16 | 16,28% | - |
| 03.12.2025 | 11,79 | 12,35 | 11,54 | 12,18 | 1,69% | - |
| 02.12.2025 | 12,25 | 12,72 | 11,91 | 11,97 | -4,56% | - |
| 01.12.2025 | 12,73 | 12,77 | 12,42 | 12,55 | -1,12% | - |
| 28.11.2025 | 12,79 | 12,91 | 12,67 | 12,69 | -0,39% | - |
| 27.11.2025 | 12,76 | 12,78 | 12,73 | 12,74 | -0,10% | - |
| 26.11.2025 | 12,81 | 12,85 | 12,25 | 12,75 | 3,05% | - |
| 25.11.2025 | 12,48 | 12,79 | 11,99 | 12,37 | 1,92% | - |
| 24.11.2025 | 11,99 | 12,38 | 11,80 | 12,14 | 2,90% | - |
| 21.11.2025 | 11,78 | 12,25 | 11,53 | 11,80 | -4,95% | - |
| 20.11.2025 | 12,39 | 12,83 | 12,03 | 12,41 | 0,34% | - |
| 19.11.2025 | 12,04 | 12,66 | 11,68 | 12,37 | 6,20% | - |
| 18.11.2025 | 11,24 | 11,65 | 11,10 | 11,65 | 8,68% | - |
| 17.11.2025 | 10,07 | 10,72 | 9,95 | 10,72 | 5,02% | - |
| 14.11.2025 | 9,83 | 10,35 | 9,65 | 10,21 | 2,58% | - |
| 13.11.2025 | 10,35 | 10,64 | 9,76 | 9,95 | -2,78% | - |
| 12.11.2025 | 10,11 | 10,30 | 9,78 | 10,23 | 1,65% | - |
| 11.11.2025 | 9,82 | 10,08 | 9,39 | 10,07 | 2,95% | - |
| 10.11.2025 | 9,68 | 10,41 | 9,60 | 9,78 | 7,37% | - |
| 07.11.2025 | 9,63 | 10,12 | 9,00 | 9,11 | -8,44% | - |
| 06.11.2025 | 9,51 | 10,14 | 9,33 | 9,95 | 7,68% | - |
| 05.11.2025 | 10,72 | 10,78 | 8,48 | 9,24 | -16,56% | - |
| 04.11.2025 | 10,78 | 11,26 | 10,46 | 11,07 | -0,87% | - |
| 03.11.2025 | 11,37 | 11,53 | 11,03 | 11,17 | 3,12% | - |
| 31.10.2025 | 10,60 | 10,83 | 10,36 | 10,83 | 3,56% | - |
| 30.10.2025 | 10,09 | 10,49 | 9,95 | 10,46 | 3,66% | - |
| 29.10.2025 | 10,54 | 10,62 | 10,06 | 10,09 | -4,40% | - |
| 28.10.2025 | 10,40 | 10,61 | 10,12 | 10,55 | 0,40% | - |
| 27.10.2025 | 10,31 | 10,74 | 10,14 | 10,51 | 5,18% | - |
| 24.10.2025 | 9,96 | 10,17 | 9,86 | 9,99 | 1,88% | - |
| 23.10.2025 | 9,91 | 10,04 | 9,61 | 9,81 | -2,34% | - |
| 22.10.2025 | 10,26 | 10,62 | 9,89 | 10,04 | -3,38% | - |
| 21.10.2025 | 10,33 | 10,52 | 10,15 | 10,40 | 3,49% | - |
| 17.10.2025 | 9,87 | 10,12 | 9,62 | 10,04 | -3,60% | - |
| 16.10.2025 | 10,12 | 10,57 | 9,99 | 10,42 | 1,21% | - |
| 15.10.2025 | 11,32 | 11,70 | 10,17 | 10,30 | -8,16% | - |
| 14.10.2025 | 11,53 | 11,55 | 11,03 | 11,21 | -2,78% | - |
| 13.10.2025 | 11,69 | 12,28 | 11,36 | 11,53 | -4,99% | - |
| 10.10.2025 | 12,09 | 12,41 | 11,87 | 12,14 | -0,29% | - |
| 09.10.2025 | 11,88 | 12,38 | 11,77 | 12,17 | 0,62% | - |
| 08.10.2025 | 11,32 | 12,10 | 11,15 | 12,10 | 2,13% | - |
| 07.10.2025 | 11,64 | 12,06 | 11,62 | 11,84 | 1,07% | - |
| 06.10.2025 | 11,82 | 12,18 | 11,46 | 11,72 | 0,28% | - |
| 03.10.2025 | 11,57 | 11,93 | 11,47 | 11,69 | 2,68% | - |
| 02.10.2025 | 10,97 | 11,52 | 10,75 | 11,38 | -2,74% | - |
| 01.10.2025 | 12,11 | 12,31 | 11,64 | 11,70 | -5,36% | - |
| 30.09.2025 | 11,94 | 12,62 | 11,63 | 12,36 | 5,41% | - |
| 29.09.2025 | 11,94 | 11,99 | 11,55 | 11,73 | 3,28% | - |
| 26.09.2025 | 11,31 | 11,66 | 11,19 | 11,36 | -2,51% | - |
| 25.09.2025 | 11,97 | 12,21 | 11,65 | 11,65 | -3,12% | - |
| 24.09.2025 | 11,39 | 12,22 | 11,14 | 12,02 | 5,44% | - |
| 23.09.2025 | 11,33 | 11,46 | 11,09 | 11,40 | 0,07% | - |
| 22.09.2025 | 11,25 | 11,52 | 11,12 | 11,40 | 0,11% | - |
| 19.09.2025 | 11,68 | 11,93 | 11,24 | 11,38 | -3,21% | - |
| 18.09.2025 | 11,66 | 11,86 | 11,46 | 11,76 | 0,36% | - |
| 17.09.2025 | 11,48 | 11,83 | 11,44 | 11,72 | 1,06% | - |
| 16.09.2025 | 11,40 | 11,73 | 11,10 | 11,60 | 5,27% | - |
| 15.09.2025 | 11,41 | 11,49 | 10,97 | 11,02 | -4,28% | - |
| 12.09.2025 | 11,36 | 11,65 | 11,34 | 11,51 | 0,26% | - |
| 11.09.2025 | 11,63 | 11,82 | 11,29 | 11,48 | 0,28% | - |
| 10.09.2025 | 12,19 | 12,47 | 11,41 | 11,45 | -2,76% | - |
| 09.09.2025 | 11,64 | 11,93 | 11,29 | 11,77 | 2,35% | - |
| 08.09.2025 | 11,99 | 12,01 | 11,47 | 11,50 | -3,30% | - |
| 05.09.2025 | 10,25 | 11,97 | 10,10 | 11,89 | 19,05% | - |
| 04.09.2025 | 10,30 | 10,40 | 9,96 | 9,99 | -1,82% | - |
| 03.09.2025 | 10,12 | 10,26 | 9,88 | 10,18 | 1,11% | - |
| 02.09.2025 | 9,87 | 10,24 | 9,68 | 10,06 | 0,74% | - |
| 01.09.2025 | 9,85 | 10,09 | 9,85 | 9,99 | 1,93% | - |
| 29.08.2025 | 9,91 | 10,17 | 9,68 | 9,80 | -2,77% | - |
| 28.08.2025 | 10,17 | 10,38 | 10,07 | 10,08 | -1,52% | - |
| 27.08.2025 | 10,37 | 10,69 | 10,19 | 10,24 | 1,45% | - |
| 26.08.2025 | 9,94 | 10,20 | 9,82 | 10,09 | 0,11% | - |
| 25.08.2025 | 10,06 | 10,33 | 10,02 | 10,08 | -0,51% | - |
| 22.08.2025 | 9,94 | 10,37 | 9,75 | 10,13 | 4,23% | - |
| 21.08.2025 | 9,91 | 9,91 | 9,58 | 9,72 | 2,13% | - |
| 20.08.2025 | 9,44 | 9,57 | 9,32 | 9,52 | 1,22% | - |
| 19.08.2025 | 9,69 | 9,80 | 9,30 | 9,40 | -0,06% | - |
| 18.08.2025 | 9,48 | 9,65 | 9,21 | 9,41 | 3,31% | - |
| 15.08.2025 | 9,31 | 9,42 | 9,02 | 9,11 | -0,90% | - |
| 14.08.2025 | 9,41 | 9,62 | 8,79 | 9,19 | -3,62% | - |
| 13.08.2025 | 9,21 | 9,62 | 9,20 | 9,53 | 5,21% | - |
| 12.08.2025 | 8,86 | 9,25 | 8,82 | 9,06 | 3,95% | - |
| 11.08.2025 | 8,79 | 9,05 | 8,58 | 8,72 | 1,99% | - |
| 08.08.2025 | 8,66 | 8,91 | 8,31 | 8,55 | -4,31% | - |
| 07.08.2025 | 9,09 | 9,42 | 8,69 | 8,93 | -1,87% | - |
| 06.08.2025 | 9,37 | 9,46 | 8,21 | 9,10 | 1,70% | - |
| 05.08.2025 | 8,76 | 9,15 | 8,25 | 8,95 | 6,40% | - |
| 04.08.2025 | 8,44 | 8,50 | 8,13 | 8,41 | 0,68% | - |
| 01.08.2025 | 8,54 | 8,62 | 8,35 | 8,36 | -4,19% | - |
| 31.07.2025 | 8,59 | 8,83 | 8,56 | 8,72 | -3,28% | - |
| 30.07.2025 | 8,55 | 9,05 | 8,44 | 9,02 | 4,18% | - |