9,684$
0,25%
Echtzeit-Aktienkurs EyePoint Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur EyePoint Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 9,55 | 10,20 | 9,55 | 9,66 | 1,15% | 769.796,00 |
| 01.07.2025 | 9,27 | 9,60 | 8,96 | 9,55 | 1,38% | 774.941,00 |
| 30.06.2025 | 9,70 | 9,98 | 9,35 | 9,42 | -2,28% | 593.717,00 |
| 27.06.2025 | 10,28 | 10,30 | 9,36 | 9,64 | -7,04% | 1.832.069,00 |
| 26.06.2025 | 10,49 | 10,50 | 9,57 | 10,37 | -1,61% | 1.010.284,00 |
| 25.06.2025 | 9,16 | 10,77 | 8,88 | 10,54 | 14,81% | 1.398.263,00 |
| 24.06.2025 | 8,42 | 9,27 | 8,36 | 9,18 | 10,87% | 871.598,00 |
| 23.06.2025 | 8,48 | 8,48 | 7,94 | 8,28 | -1,66% | 581.114,00 |
| 20.06.2025 | 9,06 | 9,13 | 8,37 | 8,42 | -5,61% | 601.853,00 |
| 18.06.2025 | 8,79 | 9,18 | 8,60 | 8,92 | 1,25% | 458.043,00 |
| 17.06.2025 | 9,35 | 9,60 | 8,78 | 8,81 | -1,01% | 813.349,00 |
| 16.06.2025 | 9,15 | 9,17 | 8,71 | 8,90 | -1,44% | 448.242,00 |
| 13.06.2025 | 8,61 | 9,04 | 8,50 | 9,03 | 1,92% | 822.461,00 |
| 12.06.2025 | 8,79 | 9,02 | 8,60 | 8,86 | 0,57% | 790.535,00 |
| 11.06.2025 | 9,32 | 9,36 | 8,72 | 8,81 | -4,34% | 829.833,00 |
| 10.06.2025 | 9,00 | 9,55 | 8,91 | 9,21 | 3,14% | 892.055,00 |
| 09.06.2025 | 9,17 | 9,17 | 8,75 | 8,93 | -0,11% | 499.833,00 |
| 06.06.2025 | 8,32 | 9,09 | 8,27 | 8,94 | 8,36% | 910.392,00 |
| 05.06.2025 | 8,25 | 8,31 | 7,98 | 8,25 | 0,61% | 466.719,00 |
| 04.06.2025 | 8,16 | 8,36 | 8,01 | 8,20 | 0,99% | 635.160,00 |
| 03.06.2025 | 7,49 | 8,25 | 7,35 | 8,12 | 9,43% | 1.198.445,00 |
| 02.06.2025 | 7,35 | 7,63 | 7,11 | 7,42 | 2,49% | 1.180.432,00 |
| 30.05.2025 | 7,10 | 7,58 | 6,86 | 7,24 | 0,42% | 2.148.610,00 |
| 29.05.2025 | 7,19 | 7,42 | 6,85 | 7,21 | 2,41% | 757.834,00 |
| 28.05.2025 | 5,96 | 7,44 | 5,88 | 7,04 | 18,12% | 2.529.665,00 |
| 27.05.2025 | 5,81 | 6,14 | 5,57 | 5,96 | 4,93% | 1.445.137,00 |
| 23.05.2025 | 5,51 | 5,70 | 5,46 | 5,68 | 1,43% | 369.365,00 |
| 22.05.2025 | 5,82 | 5,90 | 5,59 | 5,60 | -4,60% | 552.192,00 |
| 21.05.2025 | 6,12 | 6,19 | 5,59 | 5,87 | -5,48% | 690.328,00 |
| 20.05.2025 | 6,10 | 6,29 | 5,97 | 6,21 | 1,80% | 695.832,00 |
| 19.05.2025 | 6,10 | 6,27 | 5,75 | 6,10 | -0,49% | 718.164,00 |
| 16.05.2025 | 5,81 | 6,15 | 5,73 | 6,13 | 7,17% | 1.117.479,00 |
| 15.05.2025 | 5,47 | 5,77 | 5,35 | 5,72 | 4,28% | 593.856,00 |
| 14.05.2025 | 5,91 | 5,94 | 5,30 | 5,49 | -7,19% | 907.138,00 |
| 13.05.2025 | 5,97 | 6,00 | 5,78 | 5,91 | 1,03% | 497.440,00 |
| 12.05.2025 | 6,08 | 6,29 | 5,82 | 5,85 | 0,69% | 539.112,00 |
| 09.05.2025 | 6,10 | 6,23 | 5,75 | 5,81 | -4,75% | 481.300,00 |
| 08.05.2025 | 6,09 | 6,31 | 5,91 | 6,10 | 0,16% | 579.708,00 |
| 07.05.2025 | 6,38 | 6,79 | 5,75 | 6,09 | -2,56% | 825.465,00 |
| 06.05.2025 | 6,82 | 6,86 | 6,20 | 6,25 | -8,89% | 697.154,00 |
| 05.05.2025 | 7,18 | 7,25 | 6,79 | 6,86 | -6,03% | 460.281,00 |
| 02.05.2025 | 7,19 | 7,45 | 7,06 | 7,30 | 2,38% | 690.968,00 |
| 01.05.2025 | 6,81 | 7,17 | 6,74 | 7,13 | 4,55% | 584.981,00 |
| 30.04.2025 | 6,54 | 6,90 | 6,49 | 6,82 | 2,71% | 645.099,00 |
| 29.04.2025 | 6,72 | 6,86 | 6,48 | 6,64 | -2,06% | 385.575,00 |
| 28.04.2025 | 6,38 | 6,91 | 6,38 | 6,78 | 6,44% | 818.679,00 |
| 25.04.2025 | 6,45 | 6,60 | 6,06 | 6,37 | -2,60% | 807.709,00 |
| 24.04.2025 | 6,69 | 6,71 | 6,45 | 6,54 | -2,53% | 526.635,00 |
| 23.04.2025 | 6,70 | 7,00 | 6,55 | 6,71 | 3,15% | 1.004.190,00 |
| 22.04.2025 | 6,01 | 6,51 | 5,97 | 6,51 | 10,25% | 815.806,00 |
| 21.04.2025 | 5,56 | 6,14 | 5,44 | 5,90 | 3,96% | 512.419,00 |
| 17.04.2025 | 5,55 | 5,74 | 5,37 | 5,68 | 2,25% | 558.112,00 |
| 16.04.2025 | 5,65 | 5,70 | 5,43 | 5,55 | -2,12% | 458.771,00 |
| 15.04.2025 | 5,70 | 5,86 | 5,45 | 5,67 | -0,70% | 533.503,00 |
| 14.04.2025 | 5,51 | 5,76 | 5,14 | 5,71 | 6,13% | 925.480,00 |
| 11.04.2025 | 4,75 | 5,42 | 4,70 | 5,38 | 11,97% | 898.378,00 |
| 10.04.2025 | 4,49 | 4,85 | 4,15 | 4,81 | 5,37% | 1.245.489,00 |
| 09.04.2025 | 4,02 | 4,89 | 3,91 | 4,56 | 10,41% | 1.355.555,00 |
| 08.04.2025 | 4,79 | 4,86 | 4,09 | 4,13 | -10,61% | 1.085.168,00 |
| 07.04.2025 | 4,50 | 4,72 | 4,19 | 4,62 | 0,22% | 1.239.646,00 |
| 04.04.2025 | 5,10 | 5,10 | 4,51 | 4,61 | -7,43% | 1.596.597,00 |
| 03.04.2025 | 5,02 | 5,13 | 4,83 | 4,98 | -7,26% | 929.868,00 |
| 02.04.2025 | 5,00 | 5,42 | 4,92 | 5,37 | 6,34% | 1.083.060,00 |
| 01.04.2025 | 5,36 | 5,39 | 5,00 | 5,05 | -6,83% | 860.977,00 |
| 31.03.2025 | 5,63 | 5,71 | 5,34 | 5,42 | -7,03% | 638.001,00 |
| 28.03.2025 | 5,90 | 6,10 | 5,82 | 5,83 | -1,35% | 370.195,00 |
| 27.03.2025 | 6,10 | 6,25 | 5,90 | 5,91 | -2,48% | 606.765,00 |
| 26.03.2025 | 6,21 | 6,25 | 5,87 | 6,06 | -2,88% | 718.948,00 |
| 25.03.2025 | 6,32 | 6,48 | 6,14 | 6,24 | -1,58% | 730.763,00 |
| 24.03.2025 | 6,36 | 6,69 | 6,22 | 6,34 | 1,44% | 1.199.250,00 |
| 21.03.2025 | 6,00 | 6,39 | 5,93 | 6,25 | 2,46% | 1.123.762,00 |
| 20.03.2025 | 6,12 | 6,30 | 5,98 | 6,10 | -1,45% | 484.303,00 |
| 19.03.2025 | 6,18 | 6,31 | 6,00 | 6,19 | -0,32% | 986.426,00 |
| 18.03.2025 | 6,60 | 6,63 | 6,21 | 6,21 | -6,33% | 408.961,00 |
| 17.03.2025 | 6,64 | 6,69 | 6,33 | 6,63 | 1,69% | 580.123,00 |
| 14.03.2025 | 6,83 | 7,06 | 6,44 | 6,52 | -4,54% | 983.246,00 |
| 13.03.2025 | 7,36 | 7,58 | 6,78 | 6,83 | -6,82% | 713.412,00 |
| 12.03.2025 | 7,35 | 7,61 | 7,08 | 7,33 | -0,27% | 785.421,00 |
| 11.03.2025 | 7,09 | 7,50 | 6,80 | 7,35 | 3,67% | 875.963,00 |
| 10.03.2025 | 6,98 | 7,19 | 6,77 | 7,09 | -0,56% | 767.964,00 |
| 07.03.2025 | 6,82 | 7,45 | 6,71 | 7,13 | 4,24% | 770.173,00 |
| 06.03.2025 | 6,33 | 6,90 | 6,25 | 6,84 | 3,95% | 704.029,00 |
| 05.03.2025 | 6,33 | 6,61 | 5,94 | 6,58 | 8,22% | 963.279,00 |
| 04.03.2025 | 5,54 | 6,31 | 5,54 | 6,08 | 6,20% | 997.547,00 |
| 03.03.2025 | 6,28 | 6,57 | 5,67 | 5,73 | -8,69% | 883.760,00 |
| 28.02.2025 | 6,17 | 6,39 | 6,00 | 6,27 | 0,64% | 640.101,00 |
| 27.02.2025 | 5,90 | 6,46 | 5,87 | 6,23 | 5,59% | 762.250,00 |
| 26.02.2025 | 5,91 | 6,16 | 5,78 | 5,90 | -1,01% | 924.714,00 |
| 25.02.2025 | 5,89 | 6,14 | 5,79 | 5,96 | 0,85% | 782.115,00 |
| 24.02.2025 | 6,16 | 6,29 | 5,90 | 5,91 | -3,90% | 706.359,00 |
| 21.02.2025 | 6,48 | 6,55 | 6,05 | 6,15 | -3,15% | 649.355,00 |
| 20.02.2025 | 6,47 | 6,67 | 6,23 | 6,35 | -1,85% | 692.521,00 |
| 19.02.2025 | 6,47 | 6,57 | 6,25 | 6,47 | -1,07% | 813.575,00 |
| 18.02.2025 | 6,63 | 7,59 | 6,47 | 6,54 | 0,62% | 1.306.507,00 |
| 14.02.2025 | 6,34 | 6,66 | 6,30 | 6,50 | 3,01% | 477.683,00 |
| 13.02.2025 | 6,38 | 6,52 | 6,20 | 6,31 | -0,63% | 488.693,00 |
| 12.02.2025 | 6,19 | 6,44 | 6,03 | 6,35 | 1,11% | 716.787,00 |
| 11.02.2025 | 6,18 | 6,47 | 5,95 | 6,28 | 0,16% | 734.242,00 |
| 10.02.2025 | 6,54 | 6,67 | 5,90 | 6,27 | -3,46% | 1.472.853,00 |
| 07.02.2025 | 6,86 | 6,99 | 6,35 | 6,50 | -1,89% | 1.123.201,00 |