1,955$
6,83%
Echtzeit-Aktienkurs Aldeyra Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Aldeyra Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,88 | 1,99 | 1,88 | 1,96 | 6,54% | 238.304,00 |
| 17.06.2026 | 1,77 | 1,92 | 1,77 | 1,84 | 3,09% | 1.289.110,00 |
| 16.06.2026 | 1,77 | 1,84 | 1,75 | 1,78 | 1,71% | 923.585,00 |
| 15.06.2026 | 1,81 | 1,83 | 1,74 | 1,75 | -0,57% | 614.579,00 |
| 12.06.2026 | 1,71 | 1,78 | 1,70 | 1,76 | 2,92% | 831.671,00 |
| 11.06.2026 | 1,68 | 1,73 | 1,66 | 1,71 | 1,79% | 1.174.470,00 |
| 10.06.2026 | 1,71 | 1,80 | 1,65 | 1,68 | -1,75% | 902.139,00 |
| 09.06.2026 | 1,76 | 1,83 | 1,68 | 1,71 | -1,72% | 961.287,00 |
| 08.06.2026 | 1,83 | 1,97 | 1,73 | 1,74 | 6,75% | 1.771.243,00 |
| 05.06.2026 | 1,76 | 1,76 | 1,62 | 1,63 | -7,39% | 981.456,00 |
| 04.06.2026 | 1,86 | 1,93 | 1,75 | 1,76 | -4,86% | 1.059.312,00 |
| 03.06.2026 | 1,61 | 1,87 | 1,59 | 1,85 | 12,80% | 2.007.996,00 |
| 02.06.2026 | 1,67 | 1,69 | 1,58 | 1,64 | -0,91% | 886.685,00 |
| 01.06.2026 | 1,74 | 1,74 | 1,62 | 1,66 | -5,43% | 778.975,00 |
| 29.05.2026 | 1,74 | 1,75 | 1,67 | 1,75 | 0,00% | 579.896,00 |
| 28.05.2026 | 1,71 | 1,79 | 1,69 | 1,75 | 3,24% | 1.218.594,00 |
| 27.05.2026 | 1,75 | 1,78 | 1,68 | 1,70 | -3,97% | 882.700,00 |
| 26.05.2026 | 1,54 | 1,77 | 1,53 | 1,77 | 13,87% | 1.956.348,00 |
| 22.05.2026 | 1,57 | 1,62 | 1,53 | 1,55 | -1,27% | 475.196,00 |
| 21.05.2026 | 1,52 | 1,58 | 1,51 | 1,57 | 1,95% | 625.817,00 |
| 20.05.2026 | 1,55 | 1,57 | 1,51 | 1,54 | 0,00% | 830.010,00 |
| 19.05.2026 | 1,58 | 1,58 | 1,52 | 1,54 | -3,75% | 709.189,00 |
| 18.05.2026 | 1,67 | 1,69 | 1,58 | 1,60 | -4,76% | 1.023.831,00 |
| 15.05.2026 | 1,63 | 1,71 | 1,60 | 1,68 | 0,90% | 1.313.808,00 |
| 14.05.2026 | 1,71 | 1,71 | 1,64 | 1,67 | -2,06% | 709.608,00 |
| 13.05.2026 | 1,70 | 1,72 | 1,65 | 1,70 | -0,29% | 1.328.534,00 |
| 12.05.2026 | 1,75 | 1,81 | 1,70 | 1,71 | -3,13% | 715.048,00 |
| 11.05.2026 | 1,73 | 1,77 | 1,71 | 1,76 | 1,73% | 711.498,00 |
| 08.05.2026 | 1,70 | 1,77 | 1,70 | 1,73 | 0,00% | 827.589,00 |
| 07.05.2026 | 1,74 | 1,75 | 1,69 | 1,73 | -0,57% | 636.692,00 |
| 06.05.2026 | 1,70 | 1,86 | 1,69 | 1,74 | 1,16% | 1.146.378,00 |
| 05.05.2026 | 1,63 | 1,73 | 1,59 | 1,72 | 6,17% | 1.043.710,00 |
| 04.05.2026 | 1,57 | 1,68 | 1,57 | 1,62 | 1,89% | 787.434,00 |
| 01.05.2026 | 1,52 | 1,60 | 1,51 | 1,59 | 5,30% | 751.391,00 |
| 30.04.2026 | 1,51 | 1,60 | 1,49 | 1,51 | -0,66% | 1.179.222,00 |
| 29.04.2026 | 1,55 | 1,59 | 1,47 | 1,52 | -3,18% | 702.412,00 |
| 28.04.2026 | 1,57 | 1,62 | 1,56 | 1,57 | -0,63% | 724.793,00 |
| 27.04.2026 | 1,54 | 1,60 | 1,52 | 1,58 | 1,94% | 1.196.799,00 |
| 24.04.2026 | 1,58 | 1,59 | 1,51 | 1,55 | -3,13% | 1.481.770,00 |
| 23.04.2026 | 1,70 | 1,70 | 1,57 | 1,60 | -5,88% | 1.505.577,00 |
| 22.04.2026 | 1,71 | 1,71 | 1,65 | 1,70 | 1,19% | 1.071.819,00 |
| 21.04.2026 | 1,79 | 1,84 | 1,68 | 1,68 | -5,88% | 1.571.772,00 |
| 20.04.2026 | 1,79 | 1,82 | 1,75 | 1,79 | -0,83% | 970.788,00 |
| 17.04.2026 | 1,81 | 1,86 | 1,79 | 1,80 | -0,55% | 1.303.764,00 |
| 16.04.2026 | 1,82 | 1,83 | 1,71 | 1,81 | -1,63% | 1.291.477,00 |
| 15.04.2026 | 1,80 | 1,87 | 1,77 | 1,84 | 2,79% | 1.792.343,00 |
| 14.04.2026 | 1,80 | 1,89 | 1,75 | 1,79 | -0,56% | 2.029.513,00 |
| 13.04.2026 | 1,72 | 1,84 | 1,70 | 1,80 | 1,12% | 1.480.937,00 |
| 10.04.2026 | 1,60 | 1,81 | 1,60 | 1,78 | 11,95% | 2.256.943,00 |
| 09.04.2026 | 1,57 | 1,63 | 1,52 | 1,59 | 0,63% | 2.629.770,00 |
| 08.04.2026 | 1,60 | 1,62 | 1,55 | 1,58 | 3,61% | 1.332.117,00 |
| 07.04.2026 | 1,52 | 1,56 | 1,48 | 1,53 | -0,97% | 1.276.719,00 |
| 06.04.2026 | 1,66 | 1,66 | 1,52 | 1,54 | -7,23% | 2.001.698,00 |
| 02.04.2026 | 1,69 | 1,72 | 1,63 | 1,66 | -1,19% | 1.820.469,00 |
| 01.04.2026 | 1,71 | 1,87 | 1,68 | 1,68 | -1,18% | 4.530.103,00 |
| 31.03.2026 | 1,73 | 1,81 | 1,67 | 1,70 | 0,89% | 2.360.052,00 |
| 30.03.2026 | 1,76 | 1,78 | 1,68 | 1,69 | -4,80% | 1.882.629,00 |
| 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 |