1,780$
-3,26%
Echtzeit-Aktienkurs Aldeyra Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Aldeyra Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 1,81 | 1,84 | 1,76 | 1,77 | -3,80% | 2.608.689,00 |
| 26.03.2026 | 1,80 | 1,88 | 1,73 | 1,84 | -0,54% | 2.941.499,00 |
| 25.03.2026 | 1,98 | 2,02 | 1,76 | 1,85 | -0,80% | 4.508.454,00 |
| 24.03.2026 | 2,25 | 2,33 | 1,86 | 1,87 | -16,18% | 7.224.381,00 |
| 23.03.2026 | 1,86 | 2,32 | 1,82 | 2,23 | 22,93% | 7.043.362,00 |
| 20.03.2026 | 1,93 | 2,03 | 1,79 | 1,81 | -1,36% | 10.645.121,00 |
| 19.03.2026 | 1,39 | 1,85 | 1,37 | 1,84 | 29,23% | 11.726.530,00 |
| 18.03.2026 | 1,20 | 1,56 | 1,16 | 1,42 | 14,52% | 16.539.170,00 |
| 17.03.2026 | 1,12 | 1,51 | 1,07 | 1,24 | -70,69% | 51.457.085,00 |
| 16.03.2026 | 4,38 | 4,45 | 4,07 | 4,23 | 2,55% | 3.732.771,00 |
| 13.03.2026 | 4,69 | 4,72 | 4,01 | 4,13 | -11,67% | 3.399.683,00 |
| 12.03.2026 | 4,99 | 4,99 | 4,52 | 4,67 | -5,47% | 2.066.158,00 |
| 11.03.2026 | 5,10 | 5,10 | 4,74 | 4,94 | -1,40% | 1.627.811,00 |
| 10.03.2026 | 5,35 | 5,60 | 4,98 | 5,01 | -4,75% | 1.604.532,00 |
| 09.03.2026 | 4,80 | 5,30 | 4,75 | 5,26 | 9,58% | 1.364.007,00 |
| 06.03.2026 | 4,60 | 4,88 | 4,41 | 4,80 | 3,23% | 1.211.740,00 |
| 05.03.2026 | 5,12 | 5,12 | 4,37 | 4,65 | -10,49% | 2.598.455,00 |
| 04.03.2026 | 5,18 | 5,40 | 5,15 | 5,20 | 1,66% | 764.617,00 |
| 03.03.2026 | 5,50 | 5,52 | 5,06 | 5,11 | -9,07% | 862.894,00 |
| 02.03.2026 | 5,40 | 5,74 | 5,32 | 5,62 | 2,93% | 879.091,00 |
| 27.02.2026 | 5,46 | 5,50 | 5,31 | 5,46 | -0,73% | 1.015.018,00 |
| 26.02.2026 | 5,47 | 5,54 | 5,35 | 5,50 | 0,18% | 937.241,00 |
| 25.02.2026 | 5,24 | 5,62 | 5,21 | 5,49 | 5,37% | 1.266.489,00 |
| 24.02.2026 | 4,97 | 5,34 | 4,96 | 5,21 | 4,41% | 1.043.804,00 |
| 23.02.2026 | 4,91 | 5,10 | 4,85 | 4,99 | 0,81% | 436.336,00 |
| 20.02.2026 | 5,02 | 5,08 | 4,91 | 4,95 | -2,56% | 483.370,00 |
| 19.02.2026 | 5,01 | 5,13 | 4,92 | 5,08 | 1,20% | 727.074,00 |
| 18.02.2026 | 5,15 | 5,19 | 4,91 | 5,02 | -2,52% | 660.070,00 |
| 17.02.2026 | 5,24 | 5,35 | 5,13 | 5,15 | -2,46% | 599.399,00 |
| 13.02.2026 | 5,29 | 5,44 | 5,15 | 5,28 | 0,57% | 831.703,00 |
| 12.02.2026 | 5,35 | 5,56 | 5,16 | 5,25 | -1,32% | 1.067.851,00 |
| 11.02.2026 | 5,50 | 5,52 | 5,28 | 5,32 | -2,92% | 910.701,00 |
| 10.02.2026 | 5,57 | 5,67 | 5,45 | 5,48 | -1,44% | 588.434,00 |
| 09.02.2026 | 5,53 | 5,66 | 5,41 | 5,56 | 0,54% | 365.196,00 |
| 06.02.2026 | 5,21 | 5,61 | 5,15 | 5,53 | 8,64% | 974.062,00 |
| 05.02.2026 | 5,19 | 5,44 | 5,08 | 5,09 | -2,49% | 607.476,00 |
| 04.02.2026 | 5,45 | 5,48 | 4,92 | 5,22 | -3,51% | 935.781,00 |
| 03.02.2026 | 5,45 | 5,60 | 5,31 | 5,41 | -0,37% | 556.486,00 |
| 02.02.2026 | 5,32 | 5,59 | 5,25 | 5,43 | 1,31% | 355.991,00 |
| 30.01.2026 | 5,45 | 5,93 | 5,27 | 5,36 | 0,75% | 742.864,00 |
| 29.01.2026 | 5,42 | 5,44 | 5,23 | 5,32 | -1,85% | 525.360,00 |
| 28.01.2026 | 5,55 | 5,55 | 5,37 | 5,42 | -2,17% | 595.851,00 |
| 27.01.2026 | 5,25 | 5,65 | 5,25 | 5,54 | 5,93% | 865.517,00 |
| 26.01.2026 | 5,16 | 5,31 | 5,05 | 5,23 | 0,77% | 620.338,00 |
| 23.01.2026 | 5,21 | 5,43 | 5,09 | 5,19 | -0,57% | 1.256.130,00 |
| 22.01.2026 | 5,01 | 5,39 | 4,97 | 5,22 | 4,61% | 958.418,00 |
| 21.01.2026 | 4,74 | 5,13 | 4,74 | 4,99 | 5,05% | 1.192.854,00 |
| 20.01.2026 | 4,52 | 4,83 | 4,39 | 4,75 | 2,59% | 1.020.051,00 |
| 16.01.2026 | 4,39 | 4,74 | 4,22 | 4,63 | 4,99% | 1.634.892,00 |
| 15.01.2026 | 4,28 | 4,45 | 4,20 | 4,41 | 4,01% | 835.656,00 |
| 14.01.2026 | 4,14 | 4,30 | 4,08 | 4,24 | 2,42% | 593.911,00 |
| 13.01.2026 | 4,15 | 4,16 | 3,96 | 4,14 | 0,24% | 527.608,00 |
| 12.01.2026 | 4,07 | 4,19 | 3,95 | 4,13 | 0,49% | 617.506,00 |
| 09.01.2026 | 4,24 | 4,33 | 4,01 | 4,11 | -1,67% | 643.792,00 |
| 08.01.2026 | 4,11 | 4,20 | 4,05 | 4,18 | 0,48% | 548.795,00 |
| 07.01.2026 | 4,08 | 4,27 | 4,06 | 4,16 | 2,46% | 883.366,00 |
| 06.01.2026 | 4,25 | 4,31 | 4,02 | 4,06 | -4,25% | 1.118.426,00 |
| 05.01.2026 | 4,70 | 4,76 | 4,14 | 4,24 | -9,21% | 1.213.800,00 |
| 02.01.2026 | 5,12 | 5,21 | 4,65 | 4,67 | -9,85% | 1.116.654,00 |
| 31.12.2025 | 5,17 | 5,26 | 5,11 | 5,18 | 0,58% | 554.173,00 |
| 30.12.2025 | 5,16 | 5,26 | 5,04 | 5,15 | -0,39% | 507.740,00 |
| 29.12.2025 | 5,26 | 5,31 | 5,13 | 5,17 | -2,64% | 418.181,00 |
| 26.12.2025 | 5,28 | 5,33 | 5,10 | 5,31 | 0,57% | 508.826,00 |
| 24.12.2025 | 5,05 | 5,35 | 4,98 | 5,28 | 4,55% | 419.907,00 |
| 23.12.2025 | 5,50 | 5,50 | 5,01 | 5,05 | -8,84% | 1.100.086,00 |
| 22.12.2025 | 4,94 | 5,75 | 4,90 | 5,54 | 11,69% | 1.456.746,00 |
| 19.12.2025 | 5,02 | 5,12 | 4,93 | 4,96 | -1,00% | 822.772,00 |
| 18.12.2025 | 5,27 | 5,68 | 5,00 | 5,01 | -4,57% | 1.768.733,00 |
| 17.12.2025 | 5,38 | 5,43 | 5,14 | 5,25 | -1,13% | 2.225.828,00 |
| 16.12.2025 | 3,95 | 5,42 | 3,94 | 5,31 | 33,08% | 8.519.562,00 |
| 15.12.2025 | 4,62 | 4,70 | 3,97 | 3,99 | -12,11% | 2.817.524,00 |
| 12.12.2025 | 4,59 | 4,91 | 4,51 | 4,54 | -1,09% | 1.301.542,00 |
| 11.12.2025 | 4,81 | 4,84 | 4,57 | 4,59 | -4,18% | 1.136.359,00 |
| 10.12.2025 | 4,77 | 4,81 | 4,68 | 4,79 | 0,00% | 838.365,00 |
| 09.12.2025 | 4,94 | 4,99 | 4,78 | 4,79 | -3,23% | 1.705.954,00 |
| 08.12.2025 | 4,75 | 5,04 | 4,75 | 4,95 | 5,32% | 1.267.147,00 |
| 05.12.2025 | 4,88 | 4,98 | 4,67 | 4,70 | -3,69% | 822.470,00 |
| 04.12.2025 | 4,89 | 5,02 | 4,81 | 4,88 | 0,21% | 895.135,00 |
| 03.12.2025 | 4,97 | 5,05 | 4,71 | 4,87 | 0,00% | 1.496.340,00 |
| 02.12.2025 | 5,22 | 5,25 | 4,84 | 4,87 | -7,06% | 1.680.709,00 |
| 01.12.2025 | 5,42 | 5,46 | 5,19 | 5,24 | -4,38% | 917.447,00 |
| 28.11.2025 | 5,60 | 5,68 | 5,45 | 5,48 | -1,97% | 626.822,00 |
| 26.11.2025 | 5,27 | 5,65 | 5,23 | 5,59 | 6,27% | 1.326.674,00 |
| 25.11.2025 | 5,25 | 5,35 | 5,18 | 5,26 | 0,57% | 1.115.820,00 |
| 24.11.2025 | 4,97 | 5,30 | 4,95 | 5,23 | 5,44% | 864.658,00 |
| 21.11.2025 | 4,71 | 5,07 | 4,70 | 4,96 | 4,86% | 647.708,00 |
| 20.11.2025 | 4,99 | 5,04 | 4,71 | 4,73 | -2,67% | 560.401,00 |
| 19.11.2025 | 4,89 | 4,93 | 4,73 | 4,86 | -1,02% | 504.589,00 |
| 18.11.2025 | 4,95 | 4,99 | 4,80 | 4,91 | -0,81% | 613.033,00 |
| 17.11.2025 | 5,05 | 5,14 | 4,85 | 4,95 | -1,98% | 622.206,00 |
| 14.11.2025 | 4,94 | 5,19 | 4,92 | 5,05 | 0,60% | 580.270,00 |
| 13.11.2025 | 5,27 | 5,27 | 4,99 | 5,02 | -5,28% | 705.503,00 |
| 12.11.2025 | 5,21 | 5,35 | 5,18 | 5,30 | 1,34% | 857.999,00 |
| 11.11.2025 | 5,13 | 5,29 | 5,00 | 5,23 | 1,95% | 526.358,00 |
| 10.11.2025 | 4,74 | 5,15 | 4,71 | 5,13 | 9,38% | 1.084.140,00 |
| 07.11.2025 | 4,81 | 4,84 | 4,53 | 4,69 | -2,49% | 644.864,00 |
| 06.11.2025 | 4,94 | 4,95 | 4,80 | 4,81 | -2,43% | 626.256,00 |
| 05.11.2025 | 4,92 | 5,01 | 4,84 | 4,93 | 0,20% | 370.370,00 |
| 04.11.2025 | 5,14 | 5,27 | 4,89 | 4,92 | -5,93% | 558.642,00 |
| 03.11.2025 | 5,07 | 5,24 | 5,04 | 5,23 | 3,16% | 639.694,00 |