11,045€
-0,47%
Echtzeit-Aktienkurs EyePoint Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur EyePoint Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 11,16 | 11,17 | 10,98 | 10,99 | -0,97% | - |
| 13.02.2026 | 10,96 | 11,28 | 10,80 | 11,10 | 5,14% | - |
| 12.02.2026 | 10,88 | 11,12 | 10,53 | 10,56 | -3,45% | - |
| 11.02.2026 | 11,56 | 11,76 | 10,81 | 10,93 | -7,39% | - |
| 10.02.2026 | 11,82 | 11,92 | 11,64 | 11,81 | 1,20% | - |
| 09.02.2026 | 11,23 | 11,67 | 10,99 | 11,67 | 9,12% | - |
| 06.02.2026 | 10,64 | 10,69 | 10,64 | 10,69 | 6,21% | - |
| 05.02.2026 | 10,14 | 10,14 | 10,07 | 10,07 | -3,73% | - |
| 04.02.2026 | 10,49 | 10,49 | 10,45 | 10,46 | -4,48% | - |
| 03.02.2026 | 10,96 | 10,96 | 10,93 | 10,95 | -0,68% | - |
| 02.02.2026 | 10,79 | 11,02 | 10,79 | 11,02 | -7,20% | - |
| 30.01.2026 | 12,16 | 12,52 | 11,70 | 11,88 | -4,20% | - |
| 29.01.2026 | 12,64 | 12,80 | 12,30 | 12,40 | -3,16% | - |
| 28.01.2026 | 13,37 | 13,38 | 12,73 | 12,80 | -1,16% | - |
| 27.01.2026 | 13,14 | 13,18 | 12,80 | 12,95 | 1,49% | - |
| 26.01.2026 | 12,80 | 12,86 | 12,36 | 12,76 | -5,06% | - |
| 23.01.2026 | 13,46 | 13,46 | 13,38 | 13,44 | 2,95% | - |
| 22.01.2026 | 12,90 | 13,06 | 12,90 | 13,06 | 0,81% | - |
| 21.01.2026 | 12,99 | 13,00 | 12,95 | 12,95 | 1,93% | - |
| 20.01.2026 | 12,74 | 12,74 | 12,67 | 12,71 | -5,78% | - |
| 19.01.2026 | 12,27 | 13,49 | 12,27 | 13,49 | -0,70% | 100,00 |
| 16.01.2026 | 13,73 | 14,18 | 13,42 | 13,58 | -3,76% | - |
| 15.01.2026 | 13,72 | 15,11 | 13,71 | 14,11 | 3,96% | - |
| 14.01.2026 | 13,64 | 13,99 | 13,51 | 13,57 | 1,44% | - |
| 13.01.2026 | 13,64 | 13,72 | 13,01 | 13,38 | -2,48% | - |
| 12.01.2026 | 13,73 | 14,05 | 13,67 | 13,72 | -2,35% | - |
| 09.01.2026 | 14,15 | 14,16 | 14,05 | 14,05 | -0,92% | - |
| 08.01.2026 | 14,29 | 14,32 | 14,18 | 14,18 | 1,47% | - |
| 07.01.2026 | 13,90 | 13,98 | 13,89 | 13,98 | -1,38% | - |
| 06.01.2026 | 14,40 | 14,40 | 14,17 | 14,17 | -2,34% | - |
| 05.01.2026 | 14,53 | 14,56 | 14,51 | 14,51 | -3,15% | - |
| 02.01.2026 | 15,58 | 15,83 | 14,98 | 14,98 | -3,84% | - |
| 30.12.2025 | 15,43 | 15,89 | 15,24 | 15,58 | 0,48% | - |
| 29.12.2025 | 15,49 | 15,87 | 14,94 | 15,51 | 1,57% | - |
| 23.12.2025 | 15,99 | 16,57 | 15,23 | 15,27 | -1,86% | - |
| 22.12.2025 | 14,95 | 15,56 | 14,59 | 15,56 | 6,63% | - |
| 19.12.2025 | 14,65 | 15,05 | 14,01 | 14,59 | 0,79% | - |
| 18.12.2025 | 14,30 | 14,75 | 13,85 | 14,47 | 0,50% | - |
| 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% | - |