2,653€
-1,45%
Echtzeit-Aktienkurs Aldeyra Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Aldeyra Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.03.2025 | 5,73 | 5,73 | 5,73 | 5,73 | -8,87% | - |
| 17.03.2025 | 6,29 | 6,29 | 6,29 | 6,29 | -0,41% | - |
| 14.03.2025 | 6,27 | 6,34 | 6,26 | 6,31 | 1,35% | - |
| 13.03.2025 | 6,37 | 6,37 | 6,23 | 6,23 | -1,86% | - |
| 12.03.2025 | 6,31 | 6,35 | 6,24 | 6,35 | 2,35% | - |
| 11.03.2025 | 6,03 | 6,20 | 5,90 | 6,20 | 2,21% | 660,00 |
| 10.03.2025 | 5,83 | 6,07 | 5,83 | 6,07 | 6,01% | - |
| 07.03.2025 | 5,72 | 5,72 | 5,72 | 5,72 | -1,55% | - |
| 06.03.2025 | 5,61 | 5,81 | 5,61 | 5,81 | 1,18% | 4.600,00 |
| 05.03.2025 | 5,81 | 5,81 | 5,75 | 5,75 | -1,07% | - |
| 04.03.2025 | 5,70 | 5,87 | 5,70 | 5,81 | 0,21% | - |
| 03.03.2025 | 4,87 | 5,89 | 4,87 | 5,80 | -3,53% | 1.100,00 |
| 28.02.2025 | 6,01 | 6,01 | 6,01 | 6,01 | 1,59% | - |
| 27.02.2025 | 6,26 | 6,26 | 5,91 | 5,91 | -5,50% | - |
| 26.02.2025 | 6,13 | 6,26 | 6,13 | 6,26 | 0,90% | 1.470,00 |
| 25.02.2025 | 6,13 | 6,28 | 6,13 | 6,20 | -0,58% | 657,00 |
| 24.02.2025 | 6,31 | 6,31 | 6,22 | 6,24 | -2,90% | 500,00 |
| 21.02.2025 | 6,31 | 6,42 | 6,31 | 6,42 | 1,04% | - |
| 20.02.2025 | 6,40 | 6,42 | 6,36 | 6,36 | -0,78% | - |
| 19.02.2025 | 6,23 | 6,44 | 6,23 | 6,41 | 1,84% | - |
| 18.02.2025 | 6,20 | 6,34 | 6,20 | 6,29 | 1,45% | - |
| 17.02.2025 | 6,20 | 6,20 | 6,20 | 6,20 | 1,61% | - |
| 14.02.2025 | 6,10 | 6,10 | 6,10 | 6,10 | 0,23% | - |
| 13.02.2025 | 5,70 | 6,09 | 5,70 | 6,09 | 4,93% | - |
| 12.02.2025 | 5,64 | 5,80 | 5,64 | 5,80 | 2,73% | - |
| 11.02.2025 | 5,71 | 5,71 | 5,65 | 5,65 | -2,35% | - |
| 10.02.2025 | 5,68 | 5,79 | 5,68 | 5,79 | -0,82% | - |
| 07.02.2025 | 5,70 | 5,83 | 5,69 | 5,83 | 1,07% | 700,00 |
| 06.02.2025 | 5,44 | 5,82 | 5,44 | 5,77 | 6,46% | 700,00 |
| 05.02.2025 | 5,09 | 5,42 | 5,09 | 5,42 | 6,44% | - |
| 04.02.2025 | 4,94 | 5,13 | 4,94 | 5,09 | 1,27% | - |
| 03.02.2025 | 4,81 | 5,03 | 4,81 | 5,03 | -0,16% | 200,00 |
| 31.01.2025 | 5,13 | 5,13 | 5,04 | 5,04 | -4,04% | - |
| 30.01.2025 | 4,95 | 5,25 | 4,95 | 5,25 | 6,79% | - |
| 29.01.2025 | 4,94 | 4,94 | 4,92 | 4,92 | -1,72% | - |