11,778$
-10,51%
Echtzeit-Aktienkurs EyePoint Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur EyePoint Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 13,26 | 13,26 | 11,30 | 11,78 | -10,48% | - |
| 14.10.2025 | 13,11 | 13,41 | 12,86 | 13,16 | -1,35% | 531.143,00 |
| 13.10.2025 | 13,60 | 13,76 | 13,06 | 13,34 | -1,69% | 720.832,00 |
| 10.10.2025 | 13,98 | 14,11 | 13,50 | 13,57 | -2,90% | 659.580,00 |
| 09.10.2025 | 13,80 | 14,36 | 13,63 | 13,98 | 0,68% | 1.779.627,00 |
| 08.10.2025 | 13,33 | 14,28 | 13,01 | 13,88 | 4,75% | 1.591.161,00 |
| 07.10.2025 | 13,66 | 14,08 | 12,99 | 13,25 | -2,72% | 1.132.646,00 |
| 06.10.2025 | 13,95 | 13,95 | 13,38 | 13,62 | -0,32% | 754.946,00 |
| 03.10.2025 | 13,56 | 13,97 | 13,53 | 13,66 | 1,21% | - |
| 02.10.2025 | 12,92 | 13,75 | 12,54 | 13,50 | 4,53% | 1.195.381,00 |
| 01.10.2025 | 14,34 | 14,57 | 12,81 | 12,92 | -9,30% | 1.517.715,00 |
| 30.09.2025 | 14,02 | 14,91 | 13,66 | 14,24 | 1,35% | 2.396.086,00 |
| 29.09.2025 | 13,86 | 14,13 | 13,41 | 14,05 | 1,08% | 759.692,00 |
| 26.09.2025 | 13,25 | 14,10 | 13,07 | 13,90 | 5,38% | 822.983,00 |
| 25.09.2025 | 13,93 | 14,06 | 13,13 | 13,19 | -6,32% | 599.714,00 |
| 24.09.2025 | 13,43 | 14,38 | 13,29 | 14,08 | 5,15% | 992.466,00 |
| 23.09.2025 | 13,30 | 13,52 | 13,18 | 13,39 | 0,22% | 497.053,00 |
| 22.09.2025 | 13,25 | 13,61 | 13,07 | 13,36 | 0,83% | 1.311.269,00 |
| 19.09.2025 | 13,76 | 13,77 | 13,04 | 13,25 | -3,71% | 2.347.884,00 |
| 18.09.2025 | 13,70 | 13,97 | 13,68 | 13,76 | 0,88% | 510.324,00 |
| 17.09.2025 | 13,76 | 14,15 | 13,56 | 13,64 | 0,29% | 945.369,00 |
| 16.09.2025 | 13,37 | 13,91 | 13,25 | 13,60 | 1,42% | 906.865,00 |
| 15.09.2025 | 13,35 | 13,46 | 12,88 | 13,41 | 0,45% | 1.032.544,00 |
| 12.09.2025 | 13,31 | 13,58 | 13,21 | 13,35 | 0,15% | 665.103,00 |
| 11.09.2025 | 13,59 | 13,84 | 13,19 | 13,33 | -1,62% | 1.192.633,00 |
| 10.09.2025 | 14,23 | 14,23 | 13,27 | 13,55 | -4,51% | 897.440,00 |
| 09.09.2025 | 13,62 | 14,42 | 13,60 | 14,19 | 3,96% | 1.211.872,00 |
| 08.09.2025 | 13,81 | 14,11 | 13,44 | 13,65 | -2,57% | 965.855,00 |
| 05.09.2025 | 11,95 | 14,37 | 11,81 | 14,01 | 17,93% | 1.919.417,00 |
| 04.09.2025 | 12,03 | 12,07 | 11,38 | 11,88 | -1,00% | 781.893,00 |
| 03.09.2025 | 11,57 | 12,06 | 11,41 | 12,00 | 2,30% | 422.502,00 |
| 02.09.2025 | 11,52 | 11,98 | 11,34 | 11,73 | 1,38% | 501.269,00 |
| 29.08.2025 | 11,68 | 11,79 | 11,26 | 11,57 | -0,26% | 491.719,00 |
| 28.08.2025 | 11,91 | 12,13 | 11,53 | 11,60 | -2,03% | 494.289,00 |
| 27.08.2025 | 12,02 | 12,24 | 11,72 | 11,84 | -1,66% | 496.177,00 |
| 26.08.2025 | 11,60 | 12,17 | 11,59 | 12,04 | 3,88% | 407.593,00 |
| 25.08.2025 | 11,84 | 11,98 | 11,50 | 11,59 | -2,03% | 722.086,00 |
| 22.08.2025 | 11,60 | 12,14 | 11,40 | 11,83 | 1,98% | 718.343,00 |
| 21.08.2025 | 11,41 | 11,65 | 11,05 | 11,60 | 0,78% | 528.064,00 |
| 20.08.2025 | 11,00 | 11,52 | 10,94 | 11,51 | 4,26% | 1.112.388,00 |
| 19.08.2025 | 11,33 | 11,44 | 10,84 | 11,04 | -2,56% | 603.224,00 |
| 18.08.2025 | 11,11 | 11,50 | 10,86 | 11,33 | 2,16% | 660.989,00 |
| 15.08.2025 | 10,89 | 11,13 | 10,58 | 11,09 | 2,21% | 801.514,00 |
| 14.08.2025 | 10,86 | 11,02 | 10,22 | 10,85 | -1,45% | 1.052.117,00 |
| 13.08.2025 | 10,90 | 11,28 | 10,74 | 11,01 | 2,42% | 813.859,00 |
| 12.08.2025 | 10,38 | 10,88 | 10,16 | 10,75 | 4,62% | 731.706,00 |
| 11.08.2025 | 10,34 | 10,54 | 9,83 | 10,28 | 0,44% | 576.520,00 |
| 08.08.2025 | 10,15 | 10,37 | 9,68 | 10,23 | 1,59% | 450.552,00 |
| 07.08.2025 | 10,81 | 10,81 | 10,05 | 10,07 | -4,82% | 785.063,00 |
| 06.08.2025 | 9,82 | 10,73 | 9,51 | 10,58 | -2,85% | 961.924,00 |
| 05.08.2025 | 9,99 | 10,92 | 9,40 | 10,89 | 8,25% | 973.519,00 |
| 04.08.2025 | 9,78 | 10,10 | 9,43 | 10,06 | 3,60% | 671.287,00 |
| 01.08.2025 | 9,70 | 9,89 | 9,58 | 9,71 | -1,22% | 502.541,00 |
| 31.07.2025 | 9,84 | 10,18 | 9,77 | 9,83 | -0,10% | 478.812,00 |
| 30.07.2025 | 10,04 | 10,41 | 9,82 | 9,84 | -0,10% | 466.749,00 |
| 29.07.2025 | 10,08 | 10,23 | 9,77 | 9,85 | -1,79% | 371.258,00 |
| 28.07.2025 | 10,57 | 10,57 | 10,01 | 10,03 | -4,29% | 389.847,00 |
| 25.07.2025 | 10,45 | 10,52 | 10,12 | 10,48 | -0,10% | 406.486,00 |
| 24.07.2025 | 10,68 | 10,84 | 10,25 | 10,49 | -1,96% | 531.622,00 |
| 23.07.2025 | 10,63 | 11,00 | 10,34 | 10,70 | 2,39% | 523.732,00 |
| 22.07.2025 | 10,60 | 10,77 | 10,26 | 10,45 | -0,85% | 627.021,00 |
| 21.07.2025 | 10,50 | 11,08 | 10,48 | 10,54 | 1,15% | 751.438,00 |
| 18.07.2025 | 10,51 | 10,80 | 10,28 | 10,42 | 1,17% | 725.508,00 |
| 17.07.2025 | 10,03 | 10,58 | 10,00 | 10,30 | 2,39% | 477.497,00 |
| 16.07.2025 | 9,99 | 10,22 | 9,79 | 10,06 | 2,24% | 737.900,00 |
| 15.07.2025 | 10,23 | 10,35 | 9,70 | 9,84 | -3,24% | 512.150,00 |
| 14.07.2025 | 10,32 | 10,60 | 10,16 | 10,17 | -1,83% | 545.678,00 |
| 11.07.2025 | 11,00 | 11,14 | 10,27 | 10,36 | -6,33% | 903.399,00 |
| 10.07.2025 | 10,95 | 11,20 | 10,70 | 11,06 | 0,91% | 531.147,00 |
| 09.07.2025 | 10,00 | 11,69 | 10,00 | 10,96 | 10,15% | 1.395.824,00 |
| 08.07.2025 | 9,65 | 10,06 | 9,60 | 9,95 | 4,85% | 1.300.331,00 |
| 07.07.2025 | 9,70 | 9,99 | 9,45 | 9,49 | -2,37% | 558.039,00 |
| 03.07.2025 | 9,73 | 10,02 | 9,63 | 9,72 | 0,62% | 332.554,00 |
| 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 |