11,800€
1,29%
Echtzeit-Aktienkurs EyePoint Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur EyePoint Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 11,65 | 12,25 | 11,40 | 11,65 | 4,02% | - |
| 17.06.2026 | 11,20 | 11,30 | 10,80 | 11,20 | 6,16% | - |
| 16.06.2026 | 10,40 | 10,90 | 10,40 | 10,55 | -6,22% | - |
| 15.06.2026 | 11,60 | 11,70 | 11,10 | 11,25 | 1,35% | - |
| 12.06.2026 | 10,75 | 11,15 | 10,70 | 11,10 | 3,26% | - |
| 11.06.2026 | 10,80 | 10,90 | 10,35 | 10,75 | 5,39% | - |
| 10.06.2026 | 10,10 | 10,65 | 9,98 | 10,20 | 3,82% | - |
| 09.06.2026 | 9,98 | 10,15 | 9,83 | 9,83 | -3,20% | - |
| 08.06.2026 | 10,30 | 10,50 | 9,93 | 10,15 | -2,40% | - |
| 05.06.2026 | 10,40 | 10,45 | 10,40 | 10,40 | -7,96% | - |
| 04.06.2026 | 10,60 | 11,35 | 10,40 | 11,30 | 6,10% | - |
| 03.06.2026 | 10,80 | 10,80 | 10,60 | 10,65 | -0,93% | - |
| 02.06.2026 | 11,25 | 11,35 | 10,60 | 10,75 | -2,71% | - |
| 01.06.2026 | 11,50 | 11,55 | 10,85 | 11,05 | -5,96% | - |
| 29.05.2026 | 11,60 | 11,85 | 11,55 | 11,75 | -1,67% | - |
| 28.05.2026 | 11,25 | 12,00 | 11,10 | 11,95 | 7,17% | - |
| 27.05.2026 | 11,45 | 12,05 | 11,05 | 11,15 | 0,00% | - |
| 26.05.2026 | 11,30 | 11,30 | 11,00 | 11,15 | -1,33% | - |
| 25.05.2026 | 11,35 | 11,35 | 11,30 | 11,30 | 1,80% | - |
| 22.05.2026 | 11,10 | 11,30 | 10,95 | 11,10 | 1,37% | - |
| 21.05.2026 | 10,70 | 10,95 | 10,65 | 10,95 | 1,86% | - |
| 20.05.2026 | 10,30 | 10,85 | 10,20 | 10,75 | 4,88% | - |
| 19.05.2026 | 10,03 | 10,35 | 9,88 | 10,25 | -0,97% | - |
| 18.05.2026 | 10,55 | 10,70 | 10,25 | 10,35 | -7,17% | - |
| 15.05.2026 | 11,20 | 11,40 | 11,10 | 11,15 | -2,19% | - |
| 14.05.2026 | 11,55 | 11,65 | 11,15 | 11,40 | -0,87% | - |
| 13.05.2026 | 11,70 | 11,80 | 11,35 | 11,50 | 0,44% | - |
| 12.05.2026 | 11,75 | 11,90 | 11,45 | 11,45 | -6,91% | - |
| 11.05.2026 | 11,60 | 12,45 | 11,55 | 12,30 | 7,42% | - |
| 08.05.2026 | 11,50 | 11,55 | 11,35 | 11,45 | -3,38% | - |
| 07.05.2026 | 11,40 | 12,05 | 11,25 | 11,85 | 0,00% | - |
| 06.05.2026 | 11,80 | 12,10 | 11,55 | 11,85 | 1,72% | - |
| 05.05.2026 | 11,90 | 12,05 | 11,55 | 11,65 | -0,85% | - |
| 04.05.2026 | 11,35 | 11,80 | 11,30 | 11,75 | 5,38% | - |
| 30.04.2026 | 11,00 | 11,50 | 10,95 | 11,15 | 2,76% | - |
| 29.04.2026 | 11,60 | 11,60 | 10,85 | 10,85 | -6,87% | - |
| 28.04.2026 | 11,55 | 11,85 | 11,45 | 11,65 | -2,51% | - |
| 27.04.2026 | 11,75 | 12,05 | 11,65 | 11,95 | 3,02% | - |
| 24.04.2026 | 11,95 | 12,10 | 11,60 | 11,60 | -3,73% | - |
| 23.04.2026 | 12,10 | 12,30 | 12,05 | 12,05 | -2,03% | - |
| 22.04.2026 | 12,15 | 12,35 | 12,00 | 12,30 | -3,91% | - |
| 21.04.2026 | 12,85 | 12,95 | 12,70 | 12,80 | -0,78% | - |
| 20.04.2026 | 12,55 | 13,00 | 12,45 | 12,90 | 1,57% | - |
| 17.04.2026 | 12,55 | 12,90 | 12,45 | 12,70 | 2,01% | - |
| 16.04.2026 | 12,45 | 12,60 | 12,30 | 12,45 | 2,89% | - |
| 15.04.2026 | 12,15 | 12,30 | 12,00 | 12,10 | -2,02% | - |
| 14.04.2026 | 12,35 | 12,55 | 12,10 | 12,35 | 2,92% | - |
| 13.04.2026 | 12,05 | 12,40 | 11,95 | 12,00 | 0,00% | - |
| 10.04.2026 | 12,15 | 12,20 | 11,90 | 12,00 | -2,44% | - |
| 09.04.2026 | 12,15 | 12,40 | 12,00 | 12,30 | 2,07% | - |
| 08.04.2026 | 12,20 | 12,30 | 11,80 | 12,05 | 7,11% | - |
| 07.04.2026 | 11,35 | 11,45 | 10,90 | 11,25 | -3,14% | - |
| 02.04.2026 | 11,03 | 11,70 | 10,95 | 11,62 | 1,66% | - |
| 01.04.2026 | 11,30 | 11,77 | 11,05 | 11,43 | 3,58% | - |
| 31.03.2026 | 10,44 | 11,13 | 10,25 | 11,03 | 2,15% | - |
| 30.03.2026 | 10,95 | 11,14 | 10,57 | 10,80 | -2,90% | - |
| 27.03.2026 | 11,39 | 11,58 | 10,97 | 11,12 | -1,70% | - |
| 26.03.2026 | 11,22 | 11,36 | 10,95 | 11,31 | -0,68% | - |
| 25.03.2026 | 10,88 | 11,49 | 10,82 | 11,39 | 5,90% | - |
| 24.03.2026 | 11,24 | 11,29 | 10,45 | 10,76 | -3,30% | - |
| 23.03.2026 | 11,21 | 12,38 | 11,07 | 11,12 | -6,16% | - |
| 20.03.2026 | 11,91 | 12,06 | 11,66 | 11,85 | 1,89% | - |
| 19.03.2026 | 11,86 | 12,16 | 11,55 | 11,63 | -2,31% | - |
| 18.03.2026 | 12,15 | 12,59 | 11,60 | 11,91 | -0,92% | - |
| 17.03.2026 | 11,71 | 12,21 | 11,50 | 12,02 | 2,87% | - |
| 16.03.2026 | 11,68 | 11,86 | 11,35 | 11,68 | 2,48% | - |
| 13.03.2026 | 12,16 | 12,62 | 11,39 | 11,40 | -5,49% | - |
| 12.03.2026 | 12,87 | 13,09 | 11,75 | 12,06 | -7,34% | - |
| 11.03.2026 | 13,28 | 13,52 | 12,94 | 13,02 | -5,28% | - |
| 10.03.2026 | 13,57 | 13,86 | 13,28 | 13,74 | 3,15% | - |
| 09.03.2026 | 13,24 | 13,56 | 13,05 | 13,32 | -3,81% | - |
| 06.03.2026 | 13,75 | 13,96 | 13,03 | 13,85 | -1,93% | - |
| 05.03.2026 | 15,47 | 15,73 | 14,12 | 14,12 | -8,99% | - |
| 04.03.2026 | 15,66 | 15,99 | 14,80 | 15,52 | -0,11% | - |
| 03.03.2026 | 15,42 | 15,75 | 15,20 | 15,54 | -0,10% | - |
| 02.03.2026 | 14,58 | 15,64 | 14,45 | 15,55 | 4,50% | - |
| 27.02.2026 | 15,11 | 15,17 | 14,88 | 14,88 | -0,23% | - |
| 26.02.2026 | 15,00 | 15,11 | 14,53 | 14,92 | -1,03% | - |
| 25.02.2026 | 14,46 | 15,20 | 14,30 | 15,07 | 4,62% | - |
| 24.02.2026 | 14,58 | 14,98 | 14,32 | 14,41 | 4,21% | - |
| 23.02.2026 | 12,82 | 13,85 | 12,74 | 13,82 | 9,14% | - |
| 20.02.2026 | 12,56 | 12,70 | 12,22 | 12,67 | 0,18% | - |
| 19.02.2026 | 12,22 | 12,84 | 11,94 | 12,64 | 1,18% | - |
| 18.02.2026 | 12,64 | 12,83 | 12,19 | 12,50 | 0,73% | - |
| 17.02.2026 | 11,05 | 13,26 | 8,86 | 12,41 | 12,67% | - |
| 16.02.2026 | 11,16 | 11,17 | 10,98 | 11,01 | -0,79% | - |
| 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% | - |