4,514€
2,45%
Echtzeit-Aktienkurs Aldeyra Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Aldeyra Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 4,39 | 4,47 | 4,39 | 4,47 | 1,36% | - |
| 07.08.2025 | 4,41 | 4,41 | 4,41 | 4,41 | -2,28% | - |
| 06.08.2025 | 4,43 | 4,51 | 4,39 | 4,51 | 1,53% | 50,00 |
| 05.08.2025 | 4,34 | 4,44 | 4,34 | 4,44 | 0,02% | - |
| 04.08.2025 | 4,11 | 4,44 | 4,11 | 4,44 | 5,41% | - |
| 01.08.2025 | 4,30 | 4,30 | 4,21 | 4,21 | -3,44% | - |
| 31.07.2025 | 4,36 | 4,36 | 4,36 | 4,36 | -0,32% | - |
| 30.07.2025 | 4,35 | 4,38 | 4,35 | 4,38 | 0,16% | - |
| 29.07.2025 | 4,53 | 4,53 | 4,37 | 4,37 | -3,51% | - |
| 28.07.2025 | 4,38 | 4,53 | 4,38 | 4,53 | 1,16% | 600,00 |
| 25.07.2025 | 4,57 | 4,57 | 4,48 | 4,48 | -2,78% | - |
| 24.07.2025 | 4,60 | 4,60 | 4,60 | 4,60 | -1,41% | - |
| 23.07.2025 | 4,53 | 4,67 | 4,53 | 4,67 | 2,61% | - |
| 22.07.2025 | 4,54 | 4,55 | 4,54 | 4,55 | -1,22% | - |
| 21.07.2025 | 4,57 | 4,61 | 4,57 | 4,61 | -0,63% | - |
| 18.07.2025 | 4,28 | 4,64 | 4,28 | 4,64 | 6,09% | - |
| 17.07.2025 | 4,37 | 4,37 | 4,37 | 4,37 | -0,50% | - |
| 16.07.2025 | 4,21 | 4,39 | 4,21 | 4,39 | 4,42% | - |
| 15.07.2025 | 4,23 | 4,23 | 4,21 | 4,21 | -0,45% | - |
| 14.07.2025 | 3,91 | 4,27 | 3,91 | 4,23 | 4,61% | 190,00 |
| 11.07.2025 | 4,04 | 4,04 | 4,04 | 4,04 | 7,16% | - |
| 10.07.2025 | 3,77 | 3,77 | 3,77 | 3,77 | -2,96% | - |
| 09.07.2025 | 3,64 | 3,88 | 3,64 | 3,88 | 7,83% | - |
| 08.07.2025 | 3,66 | 3,66 | 3,60 | 3,60 | -3,22% | - |
| 07.07.2025 | 3,65 | 3,72 | 3,61 | 3,72 | 3,02% | 1.900,00 |
| 04.07.2025 | 3,61 | 3,61 | 3,61 | 3,61 | 7,98% | - |
| 03.07.2025 | 3,35 | 3,35 | 3,35 | 3,35 | 1,33% | - |
| 02.07.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 3,25% | - |
| 01.07.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -2,11% | - |
| 30.06.2025 | 3,20 | 3,30 | 3,20 | 3,27 | 0,28% | 2.295,00 |
| 27.06.2025 | 3,27 | 3,27 | 3,26 | 3,26 | 9,88% | - |
| 26.06.2025 | 2,97 | 2,97 | 2,97 | 2,97 | -2,21% | - |
| 25.06.2025 | 2,85 | 3,03 | 2,85 | 3,03 | 6,24% | - |
| 24.06.2025 | 2,65 | 2,85 | 2,65 | 2,85 | 6,65% | - |
| 23.06.2025 | 2,61 | 2,68 | 2,61 | 2,68 | 1,87% | 800,00 |
| 20.06.2025 | 2,70 | 2,70 | 2,63 | 2,63 | -2,41% | - |
| 19.06.2025 | 2,72 | 2,72 | 2,69 | 2,69 | -1,32% | - |
| 18.06.2025 | 2,65 | 2,73 | 2,65 | 2,73 | 7,23% | 500,00 |
| 17.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,51% | - |
| 16.06.2025 | 2,39 | 2,56 | 2,39 | 2,56 | 7,39% | - |
| 13.06.2025 | 2,47 | 2,49 | 2,38 | 2,38 | -7,14% | - |
| 12.06.2025 | 2,52 | 2,56 | 2,52 | 2,56 | -1,80% | - |
| 11.06.2025 | 2,31 | 2,61 | 2,31 | 2,61 | 11,34% | - |
| 10.06.2025 | 2,31 | 2,48 | 2,31 | 2,35 | 0,64% | 9.098,00 |
| 09.06.2025 | 2,29 | 2,33 | 2,29 | 2,33 | 9,70% | - |
| 06.06.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,79% | - |
| 05.06.2025 | 2,13 | 2,14 | 2,13 | 2,14 | 5,00% | - |
| 04.06.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 8,11% | - |
| 03.06.2025 | 1,82 | 1,89 | 1,82 | 1,89 | 2,14% | 530,00 |
| 02.06.2025 | 1,87 | 1,87 | 1,85 | 1,85 | -6,93% | - |
| 30.05.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 1,33% | - |
| 29.05.2025 | 1,97 | 1,97 | 1,95 | 1,96 | 0,41% | - |
| 28.05.2025 | 1,91 | 1,95 | 1,91 | 1,95 | 1,33% | - |
| 27.05.2025 | 1,96 | 1,96 | 1,92 | 1,92 | -1,89% | 200,00 |
| 26.05.2025 | 1,95 | 1,96 | 1,95 | 1,96 | 3,07% | - |
| 23.05.2025 | 1,96 | 1,96 | 1,90 | 1,90 | -5,09% | - |
| 22.05.2025 | 1,97 | 2,01 | 1,97 | 2,01 | 0,45% | - |
| 21.05.2025 | 2,05 | 2,05 | 2,00 | 2,00 | -4,22% | - |
| 20.05.2025 | 2,09 | 2,09 | 2,08 | 2,08 | 10,32% | - |
| 19.05.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -1,56% | - |
| 16.05.2025 | 1,90 | 1,92 | 1,90 | 1,92 | -0,26% | - |
| 15.05.2025 | 1,91 | 1,92 | 1,85 | 1,92 | 1,32% | 2.000,00 |
| 14.05.2025 | 1,84 | 1,90 | 1,84 | 1,90 | 2,07% | 8.501,00 |
| 13.05.2025 | 1,96 | 1,96 | 1,86 | 1,86 | -8,75% | - |
| 12.05.2025 | 1,96 | 2,05 | 1,96 | 2,04 | 5,65% | - |
| 09.05.2025 | 1,90 | 1,93 | 1,90 | 1,93 | 2,47% | - |
| 08.05.2025 | 1,80 | 1,88 | 1,80 | 1,88 | 8,03% | - |
| 07.05.2025 | 1,86 | 1,86 | 1,74 | 1,74 | -8,24% | - |
| 06.05.2025 | 2,37 | 2,37 | 1,90 | 1,90 | -21,81% | 5.748,00 |
| 05.05.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -2,53% | - |
| 02.05.2025 | 2,38 | 2,49 | 2,38 | 2,49 | 7,09% | - |
| 30.04.2025 | 2,33 | 2,33 | 2,31 | 2,33 | -2,18% | - |
| 29.04.2025 | 2,41 | 2,41 | 2,38 | 2,38 | -0,25% | - |
| 28.04.2025 | 2,32 | 2,39 | 2,32 | 2,39 | 4,37% | 6.727,00 |
| 25.04.2025 | 2,36 | 2,37 | 2,29 | 2,29 | -1,38% | 50,00 |
| 24.04.2025 | 2,13 | 2,32 | 2,12 | 2,32 | 8,47% | 100,00 |
| 23.04.2025 | 2,05 | 2,15 | 2,05 | 2,14 | 6,53% | - |
| 22.04.2025 | 1,93 | 2,01 | 1,93 | 2,01 | 5,08% | 400,00 |
| 17.04.2025 | 1,76 | 1,91 | 1,76 | 1,91 | 9,21% | - |
| 16.04.2025 | 1,87 | 1,87 | 1,75 | 1,75 | -10,43% | - |
| 15.04.2025 | 1,83 | 1,95 | 1,83 | 1,95 | 17,49% | - |
| 14.04.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 1,59% | - |
| 11.04.2025 | 1,68 | 1,68 | 1,59 | 1,64 | -5,46% | - |
| 10.04.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -2,54% | - |
| 09.04.2025 | 1,68 | 1,77 | 1,68 | 1,77 | -9,56% | - |
| 08.04.2025 | 1,77 | 1,96 | 1,74 | 1,96 | 5,97% | 826,00 |
| 07.04.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 8,85% | - |
| 04.04.2025 | 1,40 | 1,70 | 1,40 | 1,70 | 15,09% | 2.500,00 |
| 03.04.2025 | 3,50 | 3,50 | 1,11 | 1,48 | -69,61% | 24.168,00 |
| 02.04.2025 | 5,09 | 5,12 | 4,84 | 4,86 | -16,60% | - |
| 01.04.2025 | 5,83 | 5,83 | 5,83 | 5,83 | 5,58% | - |
| 31.03.2025 | 6,06 | 6,06 | 5,45 | 5,52 | -4,16% | - |
| 28.03.2025 | 5,76 | 5,76 | 5,76 | 5,76 | -1,10% | - |
| 27.03.2025 | 5,83 | 5,83 | 5,83 | 5,83 | -4,24% | - |
| 26.03.2025 | 6,09 | 6,09 | 6,09 | 6,09 | 0,20% | - |
| 25.03.2025 | 6,07 | 6,07 | 6,07 | 6,07 | 0,10% | - |
| 24.03.2025 | 6,07 | 6,07 | 6,07 | 6,07 | -1,46% | - |
| 21.03.2025 | 6,16 | 6,16 | 6,16 | 6,16 | -2,01% | - |
| 20.03.2025 | 6,01 | 6,28 | 6,01 | 6,28 | 3,76% | 350,00 |
| 19.03.2025 | 6,06 | 6,06 | 6,06 | 6,06 | 5,69% | - |