61,450$
-10,16%
Echtzeit-Aktienkurs Eton Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Eton Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 68,38 | 69,05 | 61,36 | 61,45 | -10,09% | 1.015.325,00 |
| 11.11.2026 | 66,94 | 70,64 | 64,74 | 68,34 | 1,18% | 1.064.332,00 |
| 10.11.2026 | 63,63 | 68,38 | 63,63 | 67,54 | 4,92% | 1.170.361,00 |
| 09.11.2026 | 58,10 | 64,37 | 57,02 | 64,37 | 14,01% | 1.123.114,00 |
| 06.11.2026 | 58,59 | 58,59 | 51,82 | 56,46 | 19,62% | 1.270.822,00 |
| 05.11.2026 | 51,15 | 51,97 | 47,03 | 47,20 | -7,03% | 657.849,00 |
| 04.11.2026 | 51,76 | 52,30 | 49,35 | 50,77 | -0,35% | 375.131,00 |
| 03.11.2026 | 50,81 | 52,68 | 50,50 | 50,95 | 0,18% | 340.576,00 |
| 02.11.2026 | 53,26 | 53,75 | 49,49 | 50,86 | -2,53% | 557.097,00 |
| 30.10.2026 | 53,33 | 53,62 | 51,89 | 52,18 | -2,85% | 336.107,00 |
| 29.10.2026 | 52,10 | 53,98 | 51,98 | 53,71 | 3,69% | 367.941,00 |
| 28.10.2026 | 50,67 | 51,97 | 50,51 | 51,80 | 1,19% | 317.895,00 |
| 27.10.2026 | 50,10 | 51,42 | 49,34 | 51,19 | 1,99% | 335.343,00 |
| 26.10.2026 | 50,00 | 51,33 | 49,54 | 50,19 | 0,38% | 399.112,00 |
| 23.10.2026 | 49,89 | 50,71 | 48,75 | 50,00 | -0,20% | 314.771,00 |
| 22.10.2026 | 49,36 | 50,49 | 48,74 | 50,10 | 1,73% | 481.283,00 |
| 21.10.2026 | 50,16 | 50,81 | 48,66 | 49,25 | -1,85% | 310.015,00 |
| 20.10.2026 | 48,96 | 51,12 | 48,88 | 50,18 | 1,97% | 313.453,00 |
| 19.10.2026 | 50,50 | 50,73 | 48,36 | 49,21 | -2,19% | 368.207,00 |
| 16.10.2026 | 51,17 | 51,87 | 49,07 | 50,31 | -1,97% | 469.034,00 |
| 15.10.2026 | 53,28 | 54,89 | 51,21 | 51,32 | -2,91% | 457.004,00 |
| 14.10.2026 | 53,50 | 56,42 | 52,66 | 52,86 | -0,90% | 410.898,00 |
| 13.10.2026 | 55,46 | 55,54 | 52,72 | 53,34 | -3,47% | 518.767,00 |
| 12.10.2026 | 55,50 | 57,00 | 55,20 | 55,26 | 0,09% | 436.661,00 |
| 09.10.2026 | 54,86 | 56,35 | 54,20 | 55,21 | 0,84% | 371.137,00 |
| 08.10.2026 | 54,14 | 55,47 | 52,70 | 54,75 | -0,24% | 415.913,00 |
| 07.10.2026 | 53,84 | 56,42 | 53,55 | 54,88 | 0,07% | 713.853,00 |
| 06.10.2026 | 56,15 | 56,15 | 54,11 | 54,84 | -1,54% | 467.650,00 |
| 05.10.2026 | 55,85 | 56,86 | 54,50 | 55,70 | 0,61% | 392.024,00 |
| 02.10.2026 | 52,42 | 56,00 | 52,00 | 55,36 | 6,54% | 750.078,00 |
| 01.10.2026 | 50,18 | 54,00 | 49,67 | 51,96 | 0,91% | 1.325.590,00 |
| 30.09.2026 | 59,61 | 59,66 | 48,79 | 51,49 | -13,07% | 1.807.593,00 |
| 29.09.2026 | 58,88 | 59,73 | 57,90 | 59,23 | 0,08% | 703.608,00 |
| 28.09.2026 | 57,68 | 59,72 | 56,01 | 59,18 | 2,60% | 389.927,00 |
| 25.09.2026 | 60,00 | 60,60 | 57,23 | 57,68 | -3,04% | 514.396,00 |
| 24.09.2026 | 56,19 | 59,62 | 55,34 | 59,49 | 6,92% | 720.327,00 |
| 23.09.2026 | 56,96 | 56,97 | 54,24 | 55,64 | -2,54% | 434.335,00 |
| 22.09.2026 | 55,31 | 57,50 | 55,01 | 57,09 | 3,35% | 464.598,00 |
| 21.09.2026 | 55,50 | 56,75 | 53,60 | 55,24 | -0,47% | 318.670,00 |
| 18.09.2026 | 56,97 | 57,50 | 55,41 | 55,50 | -2,61% | 891.702,00 |
| 17.09.2026 | 57,04 | 58,00 | 55,90 | 56,99 | 1,13% | 313.863,00 |
| 16.09.2026 | 54,76 | 56,84 | 54,75 | 56,35 | 2,51% | 336.107,00 |
| 15.09.2026 | 57,30 | 57,44 | 54,13 | 54,97 | -4,60% | 414.983,00 |
| 14.09.2026 | 58,29 | 58,97 | 57,32 | 57,62 | 0,95% | 341.457,00 |
| 11.09.2026 | 58,66 | 59,98 | 56,45 | 57,08 | -1,38% | 323.592,00 |
| 10.09.2026 | 59,55 | 59,55 | 57,61 | 57,88 | -1,61% | 281.593,00 |
| 09.09.2026 | 58,91 | 60,43 | 58,66 | 58,83 | -0,99% | 373.627,00 |
| 08.09.2026 | 57,32 | 59,98 | 56,11 | 59,42 | 1,66% | 386.868,00 |
| 04.09.2026 | 59,87 | 59,95 | 56,93 | 58,45 | -2,55% | 521.603,00 |
| 03.09.2026 | 61,96 | 62,39 | 59,70 | 59,98 | -3,20% | 462.208,00 |
| 02.09.2026 | 60,66 | 62,91 | 59,59 | 61,96 | 2,53% | 577.765,00 |
| 01.09.2026 | 60,41 | 61,72 | 59,89 | 60,43 | 0,00% | 488.513,00 |
| 31.08.2026 | 59,04 | 60,61 | 58,24 | 60,43 | 1,09% | 765.476,00 |
| 28.08.2026 | 61,98 | 62,12 | 58,33 | 59,78 | -4,61% | 588.746,00 |
| 27.08.2026 | 62,50 | 63,26 | 61,88 | 62,67 | 0,18% | 342.898,00 |
| 26.08.2026 | 63,60 | 63,60 | 61,03 | 62,56 | -0,78% | 359.263,00 |
| 25.08.2026 | 64,55 | 65,50 | 62,00 | 63,05 | -2,14% | 536.357,00 |
| 24.08.2026 | 63,90 | 66,37 | 62,90 | 64,43 | 1,51% | 790.344,00 |
| 21.08.2026 | 59,76 | 64,00 | 59,76 | 63,47 | 5,94% | 640.788,00 |
| 20.08.2026 | 60,99 | 62,58 | 59,59 | 59,91 | -2,55% | 552.124,00 |
| 19.08.2026 | 63,62 | 63,83 | 60,06 | 61,48 | -3,07% | 608.299,00 |
| 18.08.2026 | 61,10 | 63,56 | 60,00 | 63,43 | 3,00% | 872.479,00 |
| 17.08.2026 | 59,15 | 62,87 | 56,65 | 61,58 | 4,62% | 1.254.846,00 |
| 14.08.2026 | 54,93 | 59,79 | 53,01 | 58,86 | 44,55% | 2.318.188,00 |
| 13.08.2026 | 42,11 | 43,19 | 40,68 | 40,72 | -1,97% | 549.383,00 |
| 12.08.2026 | 41,99 | 43,18 | 41,18 | 41,54 | -1,10% | 462.177,00 |
| 11.08.2026 | 43,60 | 43,60 | 40,61 | 42,00 | -3,80% | 584.368,00 |
| 10.08.2026 | 44,50 | 45,35 | 43,12 | 43,66 | -2,11% | 368.608,00 |
| 07.08.2026 | 46,09 | 46,60 | 44,55 | 44,60 | -3,40% | 277.987,00 |
| 06.08.2026 | 47,36 | 47,36 | 44,40 | 46,17 | 0,59% | 532.103,00 |
| 05.08.2026 | 47,97 | 48,39 | 45,45 | 45,90 | 0,15% | 387.446,00 |
| 04.08.2026 | 45,09 | 46,11 | 44,99 | 45,83 | 1,62% | 340.956,00 |
| 03.08.2026 | 46,52 | 46,52 | 43,49 | 45,10 | -2,84% | 469.605,00 |
| 31.07.2026 | 49,09 | 49,09 | 46,01 | 46,42 | -5,32% | 484.790,00 |
| 30.07.2026 | 47,08 | 49,21 | 46,75 | 49,03 | 1,89% | 601.441,00 |
| 29.07.2026 | 46,57 | 50,18 | 46,55 | 48,12 | 3,24% | 697.586,00 |
| 28.07.2026 | 43,58 | 47,16 | 42,92 | 46,61 | 10,24% | 888.600,00 |
| 27.07.2026 | 42,73 | 43,84 | 42,06 | 42,28 | -0,73% | 365.082,00 |
| 24.07.2026 | 44,14 | 44,55 | 42,39 | 42,59 | -3,51% | 385.772,00 |
| 23.07.2026 | 43,29 | 44,91 | 42,90 | 44,14 | 1,45% | 570.441,00 |
| 22.07.2026 | 43,32 | 43,93 | 42,70 | 43,51 | 0,79% | 583.376,00 |
| 21.07.2026 | 41,33 | 43,76 | 41,33 | 43,17 | 5,11% | 651.817,00 |
| 20.07.2026 | 42,49 | 42,52 | 40,24 | 41,07 | -2,95% | 739.686,00 |
| 17.07.2026 | 37,19 | 42,65 | 37,00 | 42,32 | 13,79% | 1.279.032,00 |
| 16.07.2026 | 38,48 | 39,48 | 36,87 | 37,19 | -3,40% | 450.621,00 |
| 15.07.2026 | 37,51 | 38,67 | 36,81 | 38,50 | 2,64% | 602.207,00 |
| 14.07.2026 | 37,18 | 38,00 | 36,79 | 37,51 | 0,51% | 457.794,00 |
| 13.07.2026 | 36,16 | 37,50 | 35,00 | 37,32 | 1,94% | 270.603,00 |
| 10.07.2026 | 37,30 | 37,30 | 35,22 | 36,61 | -1,96% | 250.807,00 |
| 09.07.2026 | 36,17 | 37,36 | 35,68 | 37,34 | 3,29% | 329.916,00 |
| 08.07.2026 | 37,13 | 37,48 | 36,02 | 36,15 | -4,14% | 396.922,00 |
| 07.07.2026 | 38,43 | 38,62 | 37,26 | 37,71 | -0,76% | 400.041,00 |
| 06.07.2026 | 37,44 | 38,57 | 37,44 | 38,00 | 1,33% | 369.671,00 |
| 02.07.2026 | 36,94 | 37,98 | 36,63 | 37,50 | 2,66% | 527.912,00 |
| 01.07.2026 | 36,23 | 36,98 | 35,95 | 36,53 | 1,01% | 457.204,00 |
| 30.06.2026 | 36,70 | 37,50 | 36,12 | 36,17 | -1,51% | 443.184,00 |
| 29.06.2026 | 35,66 | 36,95 | 34,85 | 36,72 | 2,86% | 664.980,00 |
| 26.06.2026 | 34,93 | 35,99 | 34,65 | 35,70 | 2,62% | 1.003.515,00 |
| 25.06.2026 | 33,98 | 35,54 | 33,93 | 34,79 | 2,50% | 412.962,00 |
| 24.06.2026 | 34,40 | 34,89 | 32,93 | 33,94 | 1,43% | 446.006,00 |