10,098€
-9,92%
Echtzeit-Aktienkurs EyePoint Pharmaceuticals
Bid:
Ask:
Aktienkurse zur EyePoint Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 11,32 | 11,70 | 10,21 | 10,25 | -8,54% | - |
| 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% | - |
| 29.07.2025 | 8,72 | 8,95 | 8,65 | 8,65 | -1,05% | - |
| 28.07.2025 | 9,01 | 9,12 | 8,74 | 8,75 | 0,44% | - |
| 25.07.2025 | 8,94 | 9,22 | 8,70 | 8,71 | -1,78% | - |
| 24.07.2025 | 9,12 | 9,35 | 8,84 | 8,87 | -1,66% | - |
| 23.07.2025 | 8,93 | 9,16 | 8,84 | 9,02 | 1,47% | - |
| 22.07.2025 | 9,00 | 9,21 | 8,81 | 8,89 | -3,44% | - |
| 21.07.2025 | 8,98 | 9,47 | 8,93 | 9,20 | 1,38% | - |
| 18.07.2025 | 8,88 | 9,21 | 8,84 | 9,08 | 0,95% | - |
| 17.07.2025 | 8,72 | 9,11 | 8,68 | 8,99 | 5,17% | - |
| 16.07.2025 | 8,47 | 8,74 | 8,40 | 8,55 | -0,66% | - |
| 15.07.2025 | 8,76 | 8,83 | 8,34 | 8,61 | -4,62% | - |
| 14.07.2025 | 8,89 | 9,06 | 8,56 | 9,02 | -1,83% | - |
| 11.07.2025 | 9,43 | 9,71 | 9,08 | 9,19 | -1,23% | - |
| 10.07.2025 | 9,30 | 9,37 | 9,30 | 9,31 | -1,75% | - |
| 09.07.2025 | 8,49 | 9,48 | 8,29 | 9,47 | 12,45% | - |
| 08.07.2025 | 8,11 | 8,42 | 8,10 | 8,42 | 1,91% | - |
| 07.07.2025 | 8,23 | 8,28 | 8,23 | 8,27 | 1,31% | - |
| 04.07.2025 | 8,23 | 8,34 | 8,15 | 8,16 | -0,57% | - |
| 03.07.2025 | 8,21 | 8,28 | 8,19 | 8,21 | 1,06% | - |
| 02.07.2025 | 8,15 | 8,15 | 8,09 | 8,12 | 3,61% | - |
| 01.07.2025 | 7,97 | 8,19 | 7,80 | 7,84 | -5,79% | - |
| 30.06.2025 | 8,27 | 8,50 | 8,26 | 8,32 | -2,42% | - |
| 27.06.2025 | 8,89 | 9,08 | 8,39 | 8,52 | -1,48% | - |
| 26.06.2025 | 9,02 | 9,03 | 8,65 | 8,65 | 8,61% | - |
| 25.06.2025 | 7,91 | 7,97 | 7,64 | 7,97 | 3,74% | - |
| 24.06.2025 | 7,13 | 7,68 | 7,12 | 7,68 | 8,60% | - |
| 23.06.2025 | 7,33 | 7,38 | 7,07 | 7,07 | -4,16% | - |
| 20.06.2025 | 7,72 | 7,97 | 7,35 | 7,38 | -3,68% | - |
| 19.06.2025 | 7,73 | 7,74 | 7,62 | 7,66 | -3,28% | - |
| 18.06.2025 | 7,68 | 7,95 | 7,48 | 7,92 | 0,55% | - |
| 17.06.2025 | 7,64 | 8,14 | 7,61 | 7,88 | 4,36% | - |
| 13.06.2025 | 7,67 | 7,76 | 7,42 | 7,55 | -0,17% | - |
| 12.06.2025 | 7,63 | 7,71 | 7,46 | 7,56 | -2,96% | - |
| 11.06.2025 | 8,03 | 8,24 | 7,72 | 7,79 | -4,17% | - |
| 10.06.2025 | 7,80 | 8,21 | 7,76 | 8,13 | 5,19% | - |
| 09.06.2025 | 7,81 | 8,13 | 7,65 | 7,73 | 1,56% | - |
| 06.06.2025 | 7,25 | 7,69 | 7,17 | 7,61 | 7,58% | - |
| 05.06.2025 | 7,18 | 7,22 | 6,94 | 7,08 | -1,54% | - |
| 04.06.2025 | 7,13 | 7,31 | 7,02 | 7,19 | 5,57% | - |
| 03.06.2025 | 6,46 | 6,83 | 6,44 | 6,81 | 3,58% | - |
| 02.06.2025 | 6,30 | 6,66 | 6,22 | 6,57 | 4,47% | - |
| 30.05.2025 | 6,34 | 6,51 | 6,06 | 6,29 | 0,02% | - |
| 29.05.2025 | 6,25 | 6,44 | 6,04 | 6,29 | 1,00% | - |
| 28.05.2025 | 5,26 | 6,23 | 5,20 | 6,23 | 23,67% | - |