16,690$
-0,71%
Echtzeit-Aktienkurs Eton Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Eton Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 16,65 | 17,04 | 16,22 | 16,67 | -0,83% | 75.903,00 |
| 06.03.2026 | 16,92 | 17,25 | 16,62 | 16,81 | -2,64% | 37,00 |
| 05.03.2026 | 17,53 | 17,77 | 16,64 | 17,27 | -1,51% | 332.040,00 |
| 04.03.2026 | 17,62 | 18,24 | 17,29 | 17,53 | 0,46% | 199.858,00 |
| 03.03.2026 | 17,73 | 18,08 | 17,10 | 17,45 | -3,86% | 299.360,00 |
| 02.03.2026 | 17,05 | 18,47 | 16,84 | 18,15 | 6,83% | 291.806,00 |
| 27.02.2026 | 16,93 | 17,36 | 16,80 | 16,99 | -1,51% | 234.231,00 |
| 26.02.2026 | 17,45 | 17,53 | 16,68 | 17,25 | -2,27% | 322.913,00 |
| 25.02.2026 | 18,26 | 19,98 | 16,60 | 17,65 | -3,45% | 1.123.570,00 |
| 24.02.2026 | 18,34 | 18,72 | 18,04 | 18,28 | 0,00% | 426.932,00 |
| 23.02.2026 | 17,97 | 18,53 | 17,72 | 18,28 | 1,95% | 289.749,00 |
| 20.02.2026 | 18,16 | 18,42 | 17,73 | 17,93 | -1,59% | 257.506,00 |
| 19.02.2026 | 17,26 | 18,37 | 17,18 | 18,22 | 5,87% | 256.851,00 |
| 18.02.2026 | 17,08 | 17,56 | 17,08 | 17,21 | 0,35% | 134.951,00 |
| 17.02.2026 | 17,27 | 17,52 | 16,79 | 17,15 | 0,47% | 256.734,00 |
| 13.02.2026 | 16,84 | 17,63 | 16,79 | 17,07 | 1,67% | 326.872,00 |
| 12.02.2026 | 16,16 | 17,00 | 15,95 | 16,79 | 4,61% | 347.730,00 |
| 11.02.2026 | 15,30 | 16,36 | 15,08 | 16,05 | 5,52% | 464.279,00 |
| 10.02.2026 | 14,89 | 15,44 | 14,69 | 15,21 | 2,70% | 193.097,00 |
| 09.02.2026 | 14,83 | 14,92 | 14,49 | 14,81 | 0,34% | 163.297,00 |
| 06.02.2026 | 14,60 | 15,01 | 14,52 | 14,76 | 2,86% | 228.800,00 |
| 05.02.2026 | 14,61 | 14,91 | 14,27 | 14,35 | -2,71% | 330.229,00 |
| 04.02.2026 | 15,47 | 15,73 | 14,54 | 14,75 | -4,16% | 269.703,00 |
| 03.02.2026 | 15,22 | 15,63 | 15,12 | 15,39 | 1,45% | 185.575,00 |
| 02.02.2026 | 15,18 | 15,59 | 15,08 | 15,17 | 1,07% | 177.889,00 |
| 30.01.2026 | 15,21 | 15,40 | 14,97 | 15,01 | -1,57% | 176.183,00 |
| 29.01.2026 | 14,81 | 15,41 | 14,81 | 15,25 | 3,32% | 200.232,00 |
| 28.01.2026 | 15,03 | 15,10 | 14,62 | 14,76 | -1,86% | 193.828,00 |
| 27.01.2026 | 15,14 | 15,25 | 14,81 | 15,04 | -0,46% | 136.773,00 |
| 26.01.2026 | 15,01 | 15,29 | 14,88 | 15,11 | 0,80% | 170.288,00 |
| 23.01.2026 | 15,23 | 15,42 | 14,93 | 14,99 | -1,83% | 153.751,00 |
| 22.01.2026 | 15,23 | 15,62 | 15,23 | 15,27 | 0,66% | 138.568,00 |
| 21.01.2026 | 15,35 | 15,40 | 14,75 | 15,17 | -1,24% | 220.625,00 |
| 20.01.2026 | 14,91 | 15,45 | 14,80 | 15,36 | 1,45% | 197.769,00 |
| 16.01.2026 | 15,39 | 15,50 | 15,09 | 15,14 | -1,75% | 247.977,00 |
| 15.01.2026 | 15,60 | 15,78 | 15,09 | 15,41 | -1,66% | 315.690,00 |
| 14.01.2026 | 15,71 | 15,80 | 15,13 | 15,67 | -0,38% | 305.104,00 |
| 13.01.2026 | 15,49 | 16,00 | 15,27 | 15,73 | 1,68% | 148.485,00 |
| 12.01.2026 | 15,30 | 15,69 | 14,94 | 15,47 | 0,06% | 250.568,00 |
| 09.01.2026 | 16,52 | 16,52 | 15,33 | 15,46 | -6,42% | 424.452,00 |
| 08.01.2026 | 16,49 | 17,00 | 16,41 | 16,52 | 0,06% | 294.242,00 |
| 07.01.2026 | 16,64 | 16,98 | 16,23 | 16,51 | -0,36% | 167.883,00 |
| 06.01.2026 | 16,66 | 16,91 | 16,41 | 16,57 | -0,96% | 185.983,00 |
| 05.01.2026 | 16,25 | 16,84 | 16,00 | 16,73 | 2,89% | 242.415,00 |