14,465$
3,25%
Echtzeit-Aktienkurs Eton Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Eton Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 13,90 | 14,70 | 13,87 | 14,50 | 3,50% | 51.471,00 |
| 01.07.2025 | 14,25 | 14,34 | 13,51 | 14,01 | -1,68% | 600.219,00 |
| 30.06.2025 | 14,00 | 14,35 | 13,53 | 14,25 | 1,71% | 498.981,00 |
| 27.06.2025 | 14,44 | 14,61 | 13,52 | 14,01 | 0,36% | 4.392.466,00 |
| 26.06.2025 | 13,60 | 14,06 | 13,31 | 13,96 | 3,41% | 412.477,00 |
| 25.06.2025 | 13,65 | 13,79 | 13,09 | 13,50 | -0,66% | 233.974,00 |
| 24.06.2025 | 13,62 | 14,14 | 13,44 | 13,59 | 0,59% | 388.446,00 |
| 23.06.2025 | 13,53 | 14,18 | 13,12 | 13,51 | -0,44% | 371.132,00 |
| 20.06.2025 | 13,95 | 13,95 | 13,22 | 13,57 | -0,95% | 270.700,00 |
| 18.06.2025 | 13,68 | 13,88 | 13,20 | 13,70 | 0,66% | 499.231,00 |
| 17.06.2025 | 13,95 | 14,35 | 13,59 | 13,61 | -3,95% | 414.631,00 |
| 16.06.2025 | 14,30 | 14,79 | 14,17 | 14,17 | -0,91% | 324.095,00 |
| 13.06.2025 | 14,55 | 14,80 | 14,14 | 14,30 | -1,45% | 783.727,00 |
| 12.06.2025 | 15,00 | 15,38 | 14,50 | 14,51 | -3,84% | 500.180,00 |
| 11.06.2025 | 15,78 | 15,90 | 15,01 | 15,09 | -3,95% | 404.857,00 |
| 10.06.2025 | 15,86 | 16,33 | 15,51 | 15,71 | -0,88% | 299.346,00 |
| 09.06.2025 | 17,18 | 17,18 | 15,73 | 15,85 | -5,88% | 471.812,00 |
| 06.06.2025 | 17,11 | 17,42 | 16,53 | 16,84 | -2,77% | 404.196,00 |
| 05.06.2025 | 16,94 | 17,46 | 16,59 | 17,32 | 2,18% | 403.842,00 |
| 04.06.2025 | 17,20 | 17,55 | 16,64 | 16,95 | -1,91% | 498.536,00 |
| 03.06.2025 | 19,02 | 19,02 | 16,89 | 17,28 | -8,28% | 900.927,00 |
| 02.06.2025 | 18,81 | 19,35 | 18,51 | 18,84 | -0,26% | 377.540,00 |
| 30.05.2025 | 19,08 | 19,09 | 18,69 | 18,89 | -0,16% | 428.580,00 |
| 29.05.2025 | 21,00 | 21,10 | 18,75 | 18,92 | -5,78% | 969.346,00 |
| 28.05.2025 | 20,13 | 20,85 | 20,01 | 20,08 | 0,20% | 299.798,00 |
| 27.05.2025 | 20,21 | 20,43 | 19,81 | 20,04 | 1,16% | 412.250,00 |
| 23.05.2025 | 20,00 | 20,20 | 19,56 | 19,81 | -2,17% | 271.881,00 |
| 22.05.2025 | 20,29 | 20,70 | 19,63 | 20,25 | 0,05% | 345.792,00 |
| 21.05.2025 | 19,52 | 20,65 | 19,41 | 20,24 | 3,27% | 490.689,00 |
| 20.05.2025 | 19,57 | 19,93 | 19,38 | 19,60 | 0,15% | 162.848,00 |
| 19.05.2025 | 18,79 | 19,85 | 18,27 | 19,57 | 3,38% | 319.988,00 |
| 16.05.2025 | 19,62 | 20,19 | 18,82 | 18,93 | -3,91% | 400.195,00 |
| 15.05.2025 | 16,96 | 20,00 | 16,60 | 19,70 | 15,07% | 655.821,00 |
| 14.05.2025 | 19,00 | 21,48 | 16,80 | 17,12 | 0,29% | 662.378,00 |
| 13.05.2025 | 17,45 | 17,67 | 16,52 | 17,07 | -1,61% | 329.139,00 |
| 12.05.2025 | 17,05 | 17,55 | 16,43 | 17,35 | 3,34% | 376.541,00 |
| 09.05.2025 | 17,47 | 17,74 | 16,77 | 16,79 | -3,12% | 167.305,00 |
| 08.05.2025 | 17,31 | 17,60 | 17,04 | 17,33 | 0,58% | 176.947,00 |
| 07.05.2025 | 16,76 | 17,23 | 16,60 | 17,23 | 3,61% | 157.132,00 |
| 06.05.2025 | 16,89 | 17,01 | 16,43 | 16,63 | -2,00% | 185.525,00 |
| 05.05.2025 | 17,29 | 17,34 | 16,73 | 16,97 | -2,13% | 253.333,00 |
| 02.05.2025 | 17,08 | 17,49 | 16,85 | 17,34 | 2,18% | 239.854,00 |
| 01.05.2025 | 16,95 | 17,05 | 15,90 | 16,97 | 0,77% | 177.658,00 |
| 30.04.2025 | 16,23 | 17,11 | 15,51 | 16,84 | 2,12% | 197.271,00 |
| 29.04.2025 | 15,81 | 16,49 | 15,57 | 16,49 | 3,19% | 251.244,00 |
| 28.04.2025 | 16,38 | 17,26 | 15,75 | 15,98 | 1,01% | 318.034,00 |
| 25.04.2025 | 15,67 | 15,88 | 15,25 | 15,82 | 0,19% | 100.846,00 |
| 24.04.2025 | 15,47 | 16,03 | 15,25 | 15,79 | 1,54% | 140.168,00 |
| 23.04.2025 | 15,35 | 16,24 | 15,19 | 15,55 | 3,39% | 381.072,00 |
| 22.04.2025 | 14,55 | 15,29 | 14,32 | 15,04 | 5,47% | 255.389,00 |
| 21.04.2025 | 14,14 | 14,58 | 13,87 | 14,26 | -0,56% | 214.538,00 |
| 17.04.2025 | 14,16 | 14,50 | 13,53 | 14,34 | 1,85% | 257.210,00 |
| 16.04.2025 | 14,03 | 14,35 | 13,75 | 14,08 | -0,78% | 219.291,00 |
| 15.04.2025 | 13,70 | 14,40 | 13,61 | 14,19 | 3,43% | 226.886,00 |
| 14.04.2025 | 12,77 | 13,94 | 12,25 | 13,72 | 10,20% | 335.629,00 |
| 11.04.2025 | 11,99 | 12,56 | 11,94 | 12,45 | 3,66% | 201.777,00 |
| 10.04.2025 | 12,27 | 12,32 | 11,38 | 12,01 | -5,06% | 168.766,00 |
| 09.04.2025 | 11,20 | 12,75 | 11,09 | 12,65 | 10,29% | 281.825,00 |
| 08.04.2025 | 12,49 | 12,49 | 11,33 | 11,47 | -3,21% | 231.443,00 |
| 07.04.2025 | 11,20 | 12,20 | 11,09 | 11,85 | 0,17% | 381.377,00 |
| 04.04.2025 | 11,92 | 12,23 | 11,25 | 11,83 | -5,44% | 512.106,00 |
| 03.04.2025 | 12,66 | 13,00 | 12,14 | 12,51 | -5,66% | 215.187,00 |
| 02.04.2025 | 12,52 | 13,46 | 12,51 | 13,26 | 3,92% | 226.588,00 |
| 01.04.2025 | 12,92 | 13,16 | 12,52 | 12,76 | -1,62% | 149.297,00 |
| 31.03.2025 | 12,69 | 13,08 | 12,24 | 12,97 | -0,38% | 270.067,00 |
| 28.03.2025 | 13,52 | 13,64 | 12,83 | 13,02 | -3,63% | 173.499,00 |
| 27.03.2025 | 13,31 | 13,61 | 13,19 | 13,51 | 0,97% | 159.387,00 |
| 26.03.2025 | 13,73 | 14,31 | 13,27 | 13,38 | -2,62% | 159.640,00 |
| 25.03.2025 | 14,87 | 14,88 | 13,70 | 13,74 | -7,10% | 170.017,00 |
| 24.03.2025 | 14,41 | 15,10 | 14,10 | 14,79 | 4,01% | 222.236,00 |
| 21.03.2025 | 14,52 | 14,63 | 14,15 | 14,22 | -3,79% | 224.152,00 |
| 20.03.2025 | 14,80 | 15,09 | 14,50 | 14,78 | -0,67% | 258.259,00 |
| 19.03.2025 | 15,01 | 15,20 | 14,44 | 14,88 | 1,36% | 243.011,00 |
| 18.03.2025 | 13,56 | 15,59 | 12,73 | 14,68 | -3,99% | 728.872,00 |
| 17.03.2025 | 15,71 | 15,73 | 14,94 | 15,29 | -1,86% | 279.442,00 |
| 14.03.2025 | 14,85 | 15,63 | 14,68 | 15,58 | 6,71% | 191.027,00 |
| 13.03.2025 | 14,28 | 14,84 | 14,28 | 14,60 | -1,22% | 112.383,00 |
| 12.03.2025 | 14,34 | 15,02 | 14,34 | 14,78 | 4,82% | 171.014,00 |
| 11.03.2025 | 13,64 | 14,24 | 13,51 | 14,10 | 4,02% | 147.718,00 |
| 10.03.2025 | 14,22 | 14,31 | 12,94 | 13,56 | -7,09% | 324.372,00 |
| 07.03.2025 | 14,31 | 14,70 | 13,85 | 14,59 | 1,18% | 218.803,00 |
| 06.03.2025 | 15,00 | 15,17 | 14,22 | 14,42 | -4,94% | 190.495,00 |
| 05.03.2025 | 15,22 | 15,41 | 14,89 | 15,17 | -0,07% | 149.312,00 |
| 04.03.2025 | 14,87 | 15,50 | 14,57 | 15,18 | 0,86% | 196.709,00 |
| 03.03.2025 | 15,70 | 15,95 | 14,99 | 15,05 | -4,14% | 132.290,00 |
| 28.02.2025 | 15,34 | 16,26 | 15,02 | 15,70 | 1,62% | 169.002,00 |
| 27.02.2025 | 15,15 | 15,83 | 14,89 | 15,45 | 2,59% | 296.297,00 |
| 26.02.2025 | 13,95 | 15,10 | 13,70 | 15,06 | 8,50% | 249.360,00 |
| 25.02.2025 | 14,26 | 14,39 | 13,44 | 13,88 | -2,66% | 387.164,00 |
| 24.02.2025 | 14,60 | 14,61 | 14,00 | 14,26 | -1,72% | 208.730,00 |
| 21.02.2025 | 14,56 | 14,91 | 14,30 | 14,51 | 0,83% | 238.056,00 |
| 20.02.2025 | 14,37 | 15,43 | 14,18 | 14,39 | -3,10% | 394.822,00 |
| 19.02.2025 | 17,02 | 17,06 | 14,68 | 14,85 | -13,31% | 683.512,00 |
| 18.02.2025 | 16,25 | 17,13 | 16,22 | 17,13 | 4,36% | 248.875,00 |
| 14.02.2025 | 16,78 | 16,91 | 15,91 | 16,42 | -2,35% | 190.517,00 |
| 13.02.2025 | 17,16 | 17,16 | 16,34 | 16,81 | -1,00% | 155.163,00 |
| 12.02.2025 | 16,78 | 17,17 | 16,75 | 16,98 | -1,68% | 249.332,00 |
| 11.02.2025 | 17,12 | 17,44 | 16,71 | 17,27 | 0,64% | 245.085,00 |
| 10.02.2025 | 17,75 | 18,11 | 17,10 | 17,16 | -3,05% | 263.488,00 |
| 07.02.2025 | 17,96 | 18,33 | 17,45 | 17,70 | 1,90% | 187.278,00 |