15,840$
-0,69%
Echtzeit-Aktienkurs Eton Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Eton Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 16,00 | 16,29 | 15,79 | 15,82 | -0,82% | 241.974,00 |
| 16.12.2025 | 16,02 | 16,39 | 15,75 | 15,95 | 0,00% | 250.074,00 |
| 15.12.2025 | 16,72 | 16,82 | 15,78 | 15,95 | -4,49% | 331.384,00 |
| 12.12.2025 | 17,02 | 17,19 | 16,65 | 16,70 | -1,07% | 279.672,00 |
| 11.12.2025 | 16,44 | 16,95 | 16,31 | 16,88 | 2,86% | 189.492,00 |
| 10.12.2025 | 16,35 | 16,58 | 16,21 | 16,41 | 0,31% | 161.311,00 |
| 09.12.2025 | 16,32 | 17,05 | 16,13 | 16,36 | 0,00% | 193.393,00 |
| 08.12.2025 | 16,45 | 17,03 | 16,22 | 16,36 | 0,62% | 362.695,00 |
| 05.12.2025 | 16,70 | 16,86 | 16,24 | 16,26 | -3,27% | 197.512,00 |
| 04.12.2025 | 16,56 | 17,00 | 16,19 | 16,81 | 1,88% | 303.029,00 |
| 03.12.2025 | 15,45 | 16,79 | 15,40 | 16,50 | 7,35% | 295.365,00 |
| 02.12.2025 | 15,60 | 15,88 | 15,30 | 15,37 | -0,52% | 315.795,00 |
| 01.12.2025 | 16,01 | 16,12 | 15,28 | 15,45 | -4,33% | 381.743,00 |
| 28.11.2025 | 16,21 | 16,47 | 15,97 | 16,15 | -0,25% | 119.130,00 |
| 26.11.2025 | 16,35 | 16,57 | 16,09 | 16,19 | -0,55% | 293.363,00 |
| 25.11.2025 | 16,08 | 16,89 | 15,90 | 16,28 | 2,84% | 313.668,00 |
| 24.11.2025 | 16,50 | 16,76 | 15,62 | 15,83 | -3,83% | 462.438,00 |
| 21.11.2025 | 16,30 | 16,65 | 16,25 | 16,46 | 0,98% | 246.042,00 |
| 20.11.2025 | 16,78 | 17,27 | 16,24 | 16,30 | -3,09% | 286.264,00 |
| 19.11.2025 | 17,19 | 17,50 | 16,30 | 16,82 | -2,15% | 375.631,00 |
| 18.11.2025 | 17,16 | 17,57 | 16,85 | 17,19 | -0,23% | 278.247,00 |
| 17.11.2025 | 17,01 | 17,77 | 16,97 | 17,23 | 1,71% | 277.631,00 |
| 14.11.2025 | 16,73 | 17,17 | 16,52 | 16,94 | 0,24% | 207.402,00 |
| 13.11.2025 | 17,36 | 17,55 | 16,83 | 16,90 | -3,20% | 268.422,00 |
| 12.11.2025 | 17,73 | 18,15 | 17,28 | 17,46 | -1,14% | 184.945,00 |
| 11.11.2025 | 16,97 | 17,92 | 16,93 | 17,66 | 4,37% | 279.765,00 |
| 10.11.2025 | 16,87 | 17,52 | 16,87 | 16,92 | 0,12% | 352.896,00 |
| 07.11.2025 | 19,14 | 19,37 | 16,34 | 16,90 | -11,70% | 1.056.841,00 |
| 06.11.2025 | 19,23 | 20,03 | 18,51 | 19,14 | -0,57% | 291.114,00 |
| 05.11.2025 | 18,57 | 20,02 | 18,41 | 19,25 | 4,34% | 366.285,00 |
| 04.11.2025 | 17,70 | 19,02 | 17,67 | 18,45 | 2,81% | 260.629,00 |
| 03.11.2025 | 18,00 | 18,22 | 17,49 | 17,95 | -0,36% | 312.539,00 |
| 31.10.2025 | 18,14 | 18,53 | 17,70 | 18,01 | -1,26% | 161.103,00 |
| 30.10.2025 | 18,21 | 18,65 | 18,00 | 18,24 | -0,33% | 141.916,00 |
| 29.10.2025 | 18,53 | 18,88 | 18,23 | 18,30 | -1,61% | 162.041,00 |
| 28.10.2025 | 18,42 | 18,92 | 18,00 | 18,60 | 0,65% | 171.889,00 |
| 27.10.2025 | 18,53 | 18,74 | 18,00 | 18,48 | 0,11% | 152.052,00 |
| 24.10.2025 | 18,79 | 18,98 | 18,42 | 18,46 | -0,43% | 145.407,00 |
| 23.10.2025 | 18,60 | 19,08 | 18,10 | 18,54 | -0,64% | 223.663,00 |
| 22.10.2025 | 18,47 | 18,76 | 18,02 | 18,66 | 0,59% | 183.370,00 |
| 21.10.2025 | 18,40 | 18,67 | 18,08 | 18,55 | 0,82% | 201.190,00 |
| 20.10.2025 | 18,30 | 18,59 | 17,79 | 18,40 | 1,21% | 243.059,00 |
| 17.10.2025 | 18,12 | 18,80 | 17,91 | 18,18 | -0,87% | 308.316,00 |
| 16.10.2025 | 19,26 | 19,38 | 18,24 | 18,34 | -4,23% | 200.253,00 |
| 15.10.2025 | 18,77 | 19,20 | 18,28 | 19,15 | 2,02% | 234.900,00 |
| 14.10.2025 | 17,81 | 19,12 | 17,53 | 18,77 | 3,82% | 275.824,00 |
| 13.10.2025 | 19,80 | 19,82 | 18,03 | 18,08 | -8,04% | 415.182,00 |
| 10.10.2025 | 20,22 | 20,41 | 19,59 | 19,66 | -3,06% | 249.691,00 |
| 09.10.2025 | 20,82 | 21,30 | 20,25 | 20,28 | -3,11% | 219.184,00 |
| 08.10.2025 | 21,32 | 21,88 | 20,74 | 20,93 | -1,04% | 288.648,00 |
| 07.10.2025 | 20,74 | 21,70 | 20,51 | 21,15 | 2,03% | 431.627,00 |
| 06.10.2025 | 20,04 | 21,21 | 20,04 | 20,73 | 3,91% | 344.557,00 |
| 03.10.2025 | 19,79 | 20,20 | 19,65 | 19,95 | 0,76% | 32.337,00 |
| 02.10.2025 | 20,30 | 20,30 | 19,48 | 19,80 | -2,27% | 366.836,00 |
| 01.10.2025 | 21,73 | 21,85 | 20,00 | 20,26 | -6,94% | 361.104,00 |
| 30.09.2025 | 22,39 | 23,00 | 21,28 | 21,77 | -3,16% | 606.069,00 |
| 29.09.2025 | 21,33 | 22,98 | 21,29 | 22,48 | 5,69% | 665.595,00 |
| 26.09.2025 | 20,31 | 21,30 | 19,83 | 21,27 | 5,61% | 375.009,00 |
| 25.09.2025 | 19,97 | 20,17 | 19,47 | 20,14 | 1,05% | 411.639,00 |
| 24.09.2025 | 19,89 | 19,96 | 19,24 | 19,93 | 0,50% | 382.613,00 |
| 23.09.2025 | 18,47 | 20,18 | 18,34 | 19,83 | 7,95% | 784.083,00 |
| 22.09.2025 | 18,24 | 18,73 | 18,16 | 18,37 | 0,16% | 195.905,00 |
| 19.09.2025 | 18,50 | 18,86 | 17,92 | 18,34 | -0,65% | 406.346,00 |
| 18.09.2025 | 17,85 | 18,59 | 17,78 | 18,46 | 4,71% | 268.022,00 |
| 17.09.2025 | 17,64 | 18,00 | 17,48 | 17,63 | 0,40% | 147.812,00 |
| 16.09.2025 | 17,76 | 17,93 | 17,47 | 17,56 | -1,24% | 290.211,00 |
| 15.09.2025 | 17,64 | 18,52 | 17,24 | 17,78 | 0,74% | 277.162,00 |
| 12.09.2025 | 17,48 | 17,85 | 17,28 | 17,65 | 0,46% | 169.126,00 |
| 11.09.2025 | 17,45 | 18,04 | 17,22 | 17,57 | 0,86% | 215.660,00 |
| 10.09.2025 | 17,91 | 18,06 | 17,26 | 17,42 | -2,41% | 149.481,00 |
| 09.09.2025 | 17,77 | 17,91 | 17,55 | 17,85 | 0,39% | 118.645,00 |
| 08.09.2025 | 17,67 | 18,21 | 17,46 | 17,78 | 0,62% | 225.186,00 |
| 05.09.2025 | 18,08 | 18,31 | 17,39 | 17,67 | -1,12% | 286.782,00 |
| 04.09.2025 | 17,51 | 18,07 | 17,31 | 17,87 | 2,29% | 164.415,00 |
| 03.09.2025 | 17,13 | 17,64 | 17,13 | 17,47 | 1,63% | 216.944,00 |
| 02.09.2025 | 17,05 | 17,42 | 16,69 | 17,19 | -0,69% | 240.121,00 |
| 29.08.2025 | 17,36 | 17,50 | 17,06 | 17,31 | 0,17% | 160.324,00 |
| 28.08.2025 | 17,48 | 17,60 | 17,27 | 17,28 | 0,00% | 221.109,00 |
| 27.08.2025 | 17,38 | 17,77 | 17,02 | 17,28 | -1,03% | 258.251,00 |
| 26.08.2025 | 17,18 | 17,48 | 17,08 | 17,46 | 2,17% | 198.966,00 |
| 25.08.2025 | 17,26 | 17,61 | 16,98 | 17,09 | -1,21% | 210.765,00 |
| 22.08.2025 | 17,05 | 17,70 | 17,02 | 17,30 | 1,23% | 214.068,00 |
| 21.08.2025 | 16,33 | 17,12 | 16,24 | 17,09 | 3,26% | 231.312,00 |
| 20.08.2025 | 16,17 | 16,58 | 15,80 | 16,55 | 2,16% | 204.910,00 |
| 19.08.2025 | 16,35 | 16,50 | 15,60 | 16,20 | -1,04% | 406.240,00 |
| 18.08.2025 | 16,94 | 17,18 | 16,31 | 16,37 | -3,93% | 291.820,00 |
| 15.08.2025 | 16,75 | 17,28 | 16,27 | 17,04 | 2,04% | 367.343,00 |
| 14.08.2025 | 16,93 | 17,40 | 16,59 | 16,70 | -2,45% | 528.098,00 |
| 13.08.2025 | 17,32 | 17,50 | 16,98 | 17,12 | -1,15% | 317.062,00 |
| 12.08.2025 | 17,14 | 17,49 | 16,82 | 17,32 | 1,58% | 298.167,00 |
| 11.08.2025 | 17,20 | 17,54 | 16,65 | 17,05 | -0,53% | 381.393,00 |
| 08.08.2025 | 17,01 | 17,20 | 14,73 | 17,14 | 12,32% | 804.068,00 |
| 07.08.2025 | 15,32 | 15,69 | 14,67 | 15,26 | 0,00% | 410.568,00 |
| 06.08.2025 | 14,81 | 15,43 | 14,29 | 15,26 | 3,60% | 404.712,00 |
| 05.08.2025 | 14,41 | 14,76 | 13,99 | 14,73 | 2,36% | 268.624,00 |
| 04.08.2025 | 14,21 | 14,48 | 14,00 | 14,39 | 1,84% | 373.234,00 |
| 01.08.2025 | 14,10 | 14,25 | 13,78 | 14,13 | -0,35% | 249.522,00 |
| 31.07.2025 | 14,55 | 14,79 | 14,04 | 14,18 | -2,34% | 216.948,00 |
| 30.07.2025 | 14,56 | 14,89 | 14,25 | 14,52 | 0,83% | 301.846,00 |
| 29.07.2025 | 15,13 | 15,33 | 14,32 | 14,40 | -4,19% | 356.712,00 |