15,848$
1,20%
Echtzeit-Aktienkurs EyePoint Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur EyePoint Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 15,58 | 15,85 | 15,06 | 15,66 | -0,89% | 110,00 |
| 06.03.2026 | 15,15 | 16,17 | 15,01 | 15,80 | 0,25% | 110,00 |
| 05.03.2026 | 17,98 | 17,98 | 15,52 | 15,76 | -12,44% | 110,00 |
| 04.03.2026 | 17,63 | 18,45 | 17,14 | 18,00 | -1,75% | 1.719.586,00 |
| 03.03.2026 | 17,75 | 18,39 | 17,57 | 18,32 | -0,11% | 1.945.434,00 |
| 02.03.2026 | 17,18 | 18,87 | 16,92 | 18,34 | 4,44% | 1.635.414,00 |
| 27.02.2026 | 17,72 | 17,85 | 16,93 | 17,56 | -1,68% | 2.728.052,00 |
| 26.02.2026 | 17,83 | 17,91 | 17,06 | 17,86 | 0,56% | 979.913,00 |
| 25.02.2026 | 17,20 | 17,95 | 17,11 | 17,76 | 4,16% | 1.002.337,00 |
| 24.02.2026 | 17,14 | 17,74 | 16,75 | 17,05 | -0,12% | 1.160.641,00 |
| 23.02.2026 | 15,25 | 17,10 | 15,10 | 17,07 | 11,35% | 1.536.816,00 |
| 20.02.2026 | 14,58 | 15,44 | 14,20 | 15,33 | 4,29% | 1.074.279,00 |
| 19.02.2026 | 14,32 | 15,14 | 14,00 | 14,70 | 2,37% | 2.569.050,00 |
| 18.02.2026 | 14,83 | 15,21 | 14,00 | 14,36 | -3,69% | 2.414.478,00 |
| 17.02.2026 | 12,40 | 15,69 | 12,34 | 14,91 | 15,22% | 8.720.639,00 |
| 13.02.2026 | 13,13 | 13,69 | 12,79 | 12,94 | -0,54% | 790.189,00 |
| 12.02.2026 | 13,10 | 13,10 | 12,50 | 13,01 | 1,25% | 985.061,00 |
| 11.02.2026 | 13,76 | 13,94 | 12,78 | 12,85 | -6,34% | 942.736,00 |
| 10.02.2026 | 14,16 | 14,32 | 13,49 | 13,72 | -2,49% | 851.220,00 |
| 09.02.2026 | 13,33 | 14,20 | 13,05 | 14,07 | 5,79% | 877.564,00 |
| 06.02.2026 | 13,04 | 13,42 | 12,73 | 13,30 | 4,48% | 966.656,00 |
| 05.02.2026 | 12,39 | 13,68 | 12,38 | 12,73 | 3,24% | 1.632.144,00 |
| 04.02.2026 | 12,83 | 12,83 | 12,11 | 12,33 | -3,67% | 1.766.820,00 |
| 03.02.2026 | 13,29 | 13,49 | 12,22 | 12,80 | -3,69% | 1.541.529,00 |
| 02.02.2026 | 13,44 | 14,00 | 13,08 | 13,29 | -1,70% | 1.931.015,00 |
| 30.01.2026 | 14,65 | 14,92 | 13,49 | 13,52 | -8,34% | 1.317.980,00 |
| 29.01.2026 | 14,86 | 15,31 | 14,64 | 14,75 | -1,93% | 671.701,00 |
| 28.01.2026 | 15,81 | 15,92 | 14,98 | 15,04 | -4,87% | 683.641,00 |
| 27.01.2026 | 15,45 | 15,84 | 15,31 | 15,81 | 2,33% | 486.657,00 |
| 26.01.2026 | 14,99 | 15,49 | 14,62 | 15,45 | 1,78% | 670.643,00 |
| 23.01.2026 | 16,26 | 16,73 | 14,86 | 15,18 | -7,07% | 1.096.179,00 |
| 22.01.2026 | 15,60 | 16,41 | 15,60 | 16,34 | 5,18% | 1.385.782,00 |
| 21.01.2026 | 15,56 | 15,87 | 14,99 | 15,53 | -0,06% | 961.140,00 |
| 20.01.2026 | 14,71 | 15,81 | 14,50 | 15,54 | 0,29% | 1.034.501,00 |
| 19.01.2026 | 14,80 | 15,52 | 14,70 | 15,49 | 2,75% | - |
| 16.01.2026 | 15,95 | 16,18 | 15,01 | 15,08 | -4,80% | 882.550,00 |
| 15.01.2026 | 17,16 | 17,61 | 15,77 | 15,84 | -0,50% | 1.579.252,00 |
| 14.01.2026 | 15,93 | 16,07 | 15,64 | 15,92 | -0,06% | 874.483,00 |
| 13.01.2026 | 15,94 | 16,01 | 15,14 | 15,93 | -0,06% | 845.979,00 |
| 12.01.2026 | 16,25 | 16,31 | 15,35 | 15,94 | -1,79% | 829.676,00 |
| 09.01.2026 | 17,08 | 17,38 | 16,17 | 16,23 | -4,98% | 877.248,00 |
| 08.01.2026 | 17,50 | 17,74 | 16,94 | 17,08 | -1,67% | 737.492,00 |
| 07.01.2026 | 17,32 | 18,20 | 16,98 | 17,37 | 3,02% | 1.204.700,00 |
| 06.01.2026 | 17,43 | 17,55 | 16,79 | 16,86 | -3,27% | 733.040,00 |
| 05.01.2026 | 17,54 | 17,54 | 16,67 | 17,43 | -0,29% | 1.332.901,00 |
| 02.01.2026 | 18,36 | 18,50 | 16,88 | 17,48 | -4,32% | 775.475,00 |
| 31.12.2025 | 17,89 | 18,34 | 17,74 | 18,27 | 2,12% | 638.738,00 |
| 30.12.2025 | 18,30 | 18,50 | 17,87 | 17,89 | -1,70% | 462.755,00 |
| 29.12.2025 | 18,16 | 18,43 | 17,79 | 18,20 | -0,49% | 696.457,00 |
| 26.12.2025 | 18,19 | 18,72 | 17,90 | 18,29 | 0,16% | 807.759,00 |
| 24.12.2025 | 18,43 | 18,77 | 18,05 | 18,26 | -0,65% | 431.583,00 |
| 23.12.2025 | 18,71 | 18,99 | 17,61 | 18,38 | -2,49% | 1.255.146,00 |
| 22.12.2025 | 17,36 | 19,00 | 17,34 | 18,85 | 8,15% | 959.782,00 |
| 19.12.2025 | 17,10 | 17,98 | 16,75 | 17,43 | 2,17% | 5.195.408,00 |
| 18.12.2025 | 16,87 | 17,43 | 16,52 | 17,06 | 2,40% | 1.404.199,00 |
| 17.12.2025 | 16,94 | 17,37 | 16,58 | 16,66 | -1,59% | 1.128.352,00 |
| 16.12.2025 | 16,31 | 17,40 | 16,26 | 16,93 | 3,23% | 1.259.619,00 |
| 15.12.2025 | 16,03 | 16,49 | 15,81 | 16,40 | 2,56% | 778.028,00 |
| 12.12.2025 | 16,30 | 16,54 | 15,97 | 15,99 | -0,68% | 719.751,00 |
| 11.12.2025 | 16,82 | 17,10 | 15,97 | 16,10 | -3,71% | 1.104.314,00 |
| 10.12.2025 | 17,17 | 17,30 | 16,64 | 16,72 | -2,11% | 1.198.995,00 |
| 09.12.2025 | 17,58 | 18,17 | 17,05 | 17,08 | -4,15% | 1.429.818,00 |
| 08.12.2025 | 17,88 | 19,11 | 17,72 | 17,82 | 0,45% | 1.279.607,00 |
| 05.12.2025 | 16,86 | 17,82 | 16,59 | 17,74 | 6,10% | 1.451.519,00 |
| 04.12.2025 | 14,52 | 17,00 | 14,40 | 16,72 | 15,15% | 2.028.092,00 |
| 03.12.2025 | 13,78 | 14,60 | 13,78 | 14,52 | 6,06% | 795.403,00 |
| 02.12.2025 | 14,36 | 14,46 | 13,61 | 13,69 | -4,00% | 710.606,00 |
| 01.12.2025 | 14,66 | 14,69 | 14,21 | 14,26 | -3,84% | 697.018,00 |
| 28.11.2025 | 14,81 | 14,95 | 14,64 | 14,83 | 0,27% | 331.316,00 |
| 26.11.2025 | 14,50 | 14,96 | 14,26 | 14,79 | 0,34% | 850.337,00 |
| 25.11.2025 | 14,40 | 14,76 | 13,86 | 14,74 | 2,41% | 805.340,00 |
| 24.11.2025 | 13,84 | 14,49 | 13,75 | 14,39 | 5,21% | 930.841,00 |
| 21.11.2025 | 13,63 | 13,97 | 13,43 | 13,68 | 0,15% | 914.889,00 |
| 20.11.2025 | 14,49 | 14,66 | 13,55 | 13,66 | -4,34% | 1.336.880,00 |
| 19.11.2025 | 13,80 | 14,64 | 13,70 | 14,28 | 2,44% | 1.392.700,00 |
| 18.11.2025 | 13,14 | 14,55 | 12,95 | 13,94 | 6,13% | 2.187.495,00 |
| 17.11.2025 | 11,69 | 13,29 | 11,55 | 13,14 | 13,38% | 1.379.735,00 |
| 14.11.2025 | 11,30 | 12,04 | 11,30 | 11,59 | 0,65% | 1.121.437,00 |
| 13.11.2025 | 11,91 | 12,06 | 11,33 | 11,51 | -4,08% | 1.139.120,00 |
| 12.11.2025 | 11,65 | 12,22 | 11,33 | 12,00 | 3,05% | 1.229.314,00 |
| 11.11.2025 | 11,28 | 11,78 | 11,28 | 11,65 | 2,64% | 741.004,00 |
| 10.11.2025 | 11,45 | 11,78 | 11,19 | 11,35 | 1,20% | 999.575,00 |
| 07.11.2025 | 10,90 | 11,21 | 10,28 | 11,21 | 1,17% | 1.203.557,00 |
| 06.11.2025 | 10,92 | 12,00 | 10,86 | 11,08 | 0,59% | 1.203.012,00 |
| 05.11.2025 | 11,31 | 12,14 | 9,65 | 11,02 | -11,10% | 4.592.479,00 |
| 04.11.2025 | 12,13 | 12,95 | 11,96 | 12,39 | -0,32% | 1.448.817,00 |
| 03.11.2025 | 13,13 | 13,32 | 12,22 | 12,43 | -5,04% | 1.144.232,00 |
| 31.10.2025 | 12,20 | 13,12 | 11,92 | 13,09 | 7,21% | 1.514.350,00 |
| 30.10.2025 | 11,55 | 12,25 | 11,55 | 12,21 | 4,09% | 1.532.096,00 |
| 29.10.2025 | 12,46 | 12,47 | 11,62 | 11,73 | -4,24% | 1.352.092,00 |
| 28.10.2025 | 12,06 | 12,37 | 11,91 | 12,25 | 1,16% | 702.980,00 |
| 27.10.2025 | 12,00 | 12,37 | 11,88 | 12,11 | 1,09% | 836.420,00 |
| 24.10.2025 | 11,73 | 11,99 | 11,52 | 11,98 | 4,22% | 1.121.588,00 |
| 23.10.2025 | 11,58 | 11,58 | 11,20 | 11,49 | 0,39% | - |
| 22.10.2025 | 11,90 | 12,08 | 11,31 | 11,45 | -3,05% | 1.528.468,00 |
| 21.10.2025 | 12,04 | 12,21 | 11,77 | 11,81 | -1,83% | 1.161.146,00 |
| 20.10.2025 | 11,75 | 12,05 | 11,20 | 12,03 | 3,56% | 1.406.357,00 |
| 17.10.2025 | 11,79 | 11,79 | 11,20 | 11,62 | 0,58% | - |
| 16.10.2025 | 11,80 | 12,32 | 11,45 | 11,55 | -1,53% | 1.976.556,00 |
| 15.10.2025 | 13,12 | 13,49 | 11,25 | 11,73 | -10,87% | 5.785.451,00 |