3,935$
-0,12%
Echtzeit-Aktienkurs Aldeyra Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Aldeyra Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 3,94 | 3,98 | 3,83 | 3,93 | -0,25% | 267.876,00 |
| 25.04.2024 | 3,90 | 4,05 | 3,86 | 3,94 | 0,00% | 462.606,00 |
| 24.04.2024 | 3,94 | 4,00 | 3,88 | 3,94 | 0,77% | 570.606,00 |
| 23.04.2024 | 3,94 | 4,18 | 3,89 | 3,91 | -0,51% | 452.310,00 |
| 22.04.2024 | 3,91 | 4,04 | 3,81 | 3,93 | 1,81% | 372.085,00 |
| 19.04.2024 | 3,96 | 4,01 | 3,79 | 3,86 | -3,02% | 429.655,00 |
| 18.04.2024 | 3,97 | 4,07 | 3,89 | 3,98 | 0,00% | 432.657,00 |
| 17.04.2024 | 3,91 | 4,15 | 3,83 | 3,98 | 2,71% | 637.496,00 |
| 16.04.2024 | 4,02 | 4,10 | 3,84 | 3,88 | -7,07% | 725.191,00 |
| 15.04.2024 | 4,26 | 4,33 | 4,05 | 4,17 | -1,88% | 496.422,00 |
| 12.04.2024 | 4,36 | 4,47 | 4,19 | 4,25 | -3,52% | 582.033,00 |
| 11.04.2024 | 4,30 | 4,48 | 4,22 | 4,41 | 3,65% | 589.744,00 |
| 10.04.2024 | 4,30 | 4,30 | 4,10 | 4,25 | -4,06% | 643.383,00 |
| 09.04.2024 | 4,55 | 4,68 | 4,33 | 4,43 | 1,14% | 1.050.308,00 |
| 08.04.2024 | 4,95 | 4,96 | 4,30 | 4,38 | -7,20% | 1.041.406,00 |
| 05.04.2024 | 4,68 | 4,97 | 4,58 | 4,72 | 0,75% | 1.471.252,00 |
| 04.04.2024 | 4,56 | 4,88 | 4,35 | 4,69 | 12,89% | 2.522.264,00 |
| 03.04.2024 | 3,65 | 4,22 | 3,61 | 4,15 | 16,90% | 2.319.447,00 |
| 02.04.2024 | 3,28 | 3,56 | 3,20 | 3,55 | 8,23% | 1.063.879,00 |
| 01.04.2024 | 3,30 | 3,37 | 3,13 | 3,28 | 0,31% | 320.449,00 |
| 28.03.2024 | 3,12 | 3,50 | 3,12 | 3,27 | 6,17% | 859.171,00 |
| 27.03.2024 | 2,95 | 3,14 | 2,89 | 3,08 | 5,48% | 310.847,00 |
| 26.03.2024 | 2,94 | 2,96 | 2,89 | 2,92 | 1,39% | 259.534,00 |
| 25.03.2024 | 2,93 | 2,99 | 2,85 | 2,88 | -0,69% | 279.071,00 |
| 22.03.2024 | 2,95 | 2,95 | 2,87 | 2,90 | -0,34% | 204.814,00 |
| 21.03.2024 | 2,98 | 3,03 | 2,90 | 2,91 | -0,34% | 311.068,00 |
| 20.03.2024 | 2,84 | 2,94 | 2,76 | 2,92 | 2,46% | 257.104,00 |
| 19.03.2024 | 2,78 | 2,90 | 2,75 | 2,85 | 2,52% | 365.941,00 |
| 18.03.2024 | 2,84 | 2,86 | 2,76 | 2,78 | -0,36% | 332.988,00 |
| 15.03.2024 | 2,71 | 2,82 | 2,71 | 2,79 | 0,72% | 810.006,00 |
| 14.03.2024 | 2,90 | 2,94 | 2,74 | 2,77 | -4,48% | 698.635,00 |
| 13.03.2024 | 2,96 | 3,01 | 2,88 | 2,90 | -3,49% | 793.172,00 |
| 12.03.2024 | 3,27 | 3,31 | 2,99 | 3,01 | -7,54% | 666.040,00 |
| 11.03.2024 | 3,64 | 3,69 | 3,25 | 3,25 | -10,22% | 768.316,00 |
| 08.03.2024 | 3,78 | 3,85 | 3,47 | 3,62 | -5,97% | 791.121,00 |
| 07.03.2024 | 3,94 | 3,99 | 3,80 | 3,85 | -1,79% | 448.817,00 |
| 06.03.2024 | 3,97 | 3,99 | 3,89 | 3,92 | 0,00% | 285.493,00 |
| 05.03.2024 | 4,10 | 4,15 | 3,91 | 3,92 | -3,69% | 368.095,00 |
| 04.03.2024 | 4,25 | 4,29 | 3,98 | 4,07 | -3,55% | 608.914,00 |
| 01.03.2024 | 3,66 | 4,34 | 3,62 | 4,22 | 16,57% | 1.358.441,00 |
| 29.02.2024 | 3,79 | 3,83 | 3,52 | 3,62 | -1,90% | 405.916,00 |
| 28.02.2024 | 3,73 | 3,85 | 3,65 | 3,69 | -2,12% | 510.548,00 |
| 27.02.2024 | 3,73 | 3,83 | 3,65 | 3,77 | 3,01% | 558.846,00 |
| 26.02.2024 | 3,48 | 3,66 | 3,47 | 3,66 | 4,87% | 357.447,00 |
| 23.02.2024 | 3,54 | 3,54 | 3,45 | 3,49 | -1,13% | 269.491,00 |
| 22.02.2024 | 3,35 | 3,58 | 3,33 | 3,53 | 5,22% | 340.847,00 |
| 21.02.2024 | 3,42 | 3,47 | 3,28 | 3,36 | -2,47% | 251.300,00 |
| 20.02.2024 | 3,51 | 3,70 | 3,42 | 3,44 | -4,18% | 414.459,00 |
| 16.02.2024 | 3,58 | 3,68 | 3,53 | 3,59 | -0,28% | 501.618,00 |
| 15.02.2024 | 3,42 | 3,60 | 3,39 | 3,60 | 5,88% | 555.283,00 |
| 14.02.2024 | 3,22 | 3,41 | 3,20 | 3,40 | 6,75% | 372.077,00 |
| 13.02.2024 | 3,36 | 3,37 | 3,15 | 3,19 | -6,05% | 522.691,00 |
| 12.02.2024 | 3,34 | 3,42 | 3,29 | 3,39 | 2,73% | 374.704,00 |
| 09.02.2024 | 3,26 | 3,35 | 3,23 | 3,30 | 2,17% | 280.020,00 |
| 08.02.2024 | 3,24 | 3,29 | 3,15 | 3,23 | -0,31% | 289.609,00 |
| 07.02.2024 | 3,32 | 3,32 | 3,20 | 3,24 | -2,70% | 333.827,00 |
| 06.02.2024 | 3,10 | 3,34 | 3,10 | 3,33 | 6,73% | 356.009,00 |
| 05.02.2024 | 3,15 | 3,18 | 3,06 | 3,12 | -1,89% | 271.249,00 |
| 02.02.2024 | 3,13 | 3,20 | 3,07 | 3,18 | -0,31% | 352.063,00 |
| 01.02.2024 | 3,15 | 3,25 | 3,13 | 3,19 | 1,92% | 369.838,00 |
| 31.01.2024 | 3,25 | 3,36 | 3,11 | 3,13 | -3,10% | 785.515,00 |
| 30.01.2024 | 3,38 | 3,38 | 3,21 | 3,23 | -4,44% | 418.001,00 |
| 29.01.2024 | 3,10 | 3,43 | 3,10 | 3,38 | 11,18% | 930.980,00 |
| 26.01.2024 | 3,05 | 3,18 | 3,02 | 3,04 | -0,16% | 233.872,00 |
| 25.01.2024 | 3,04 | 3,10 | 2,96 | 3,05 | 1,50% | 524.093,00 |
| 24.01.2024 | 3,10 | 3,14 | 2,99 | 3,00 | -2,28% | 479.729,00 |
| 23.01.2024 | 3,15 | 3,17 | 2,99 | 3,07 | -0,65% | 421.797,00 |
| 22.01.2024 | 3,09 | 3,17 | 3,01 | 3,09 | 0,32% | 617.941,00 |
| 19.01.2024 | 3,01 | 3,14 | 3,01 | 3,08 | 1,32% | 375.483,00 |
| 18.01.2024 | 3,20 | 3,20 | 3,01 | 3,04 | -5,30% | 555.237,00 |
| 17.01.2024 | 3,19 | 3,25 | 3,13 | 3,21 | -1,83% | 527.654,00 |
| 16.01.2024 | 3,15 | 3,31 | 3,15 | 3,27 | 1,87% | 563.995,00 |
| 12.01.2024 | 3,25 | 3,37 | 3,20 | 3,21 | 0,47% | 385.031,00 |
| 11.01.2024 | 3,28 | 3,30 | 3,13 | 3,20 | -4,63% | 506.373,00 |
| 10.01.2024 | 3,36 | 3,49 | 3,24 | 3,35 | -0,59% | 453.459,00 |
| 09.01.2024 | 3,31 | 3,39 | 3,27 | 3,37 | 0,78% | 480.463,00 |
| 08.01.2024 | 3,21 | 3,36 | 3,09 | 3,34 | 3,53% | 902.121,00 |
| 05.01.2024 | 3,28 | 3,32 | 3,18 | 3,23 | -3,29% | 655.537,00 |
| 04.01.2024 | 3,38 | 3,42 | 3,26 | 3,34 | -0,30% | 550.822,00 |
| 03.01.2024 | 3,50 | 3,54 | 3,30 | 3,35 | -5,37% | 755.943,00 |
| 02.01.2024 | 3,46 | 3,69 | 3,40 | 3,54 | 0,85% | 955.983,00 |
| 29.12.2023 | 3,57 | 3,64 | 3,46 | 3,51 | -2,77% | 900.067,00 |
| 28.12.2023 | 3,63 | 3,77 | 3,51 | 3,61 | -0,82% | 922.330,00 |
| 27.12.2023 | 3,44 | 3,71 | 3,42 | 3,64 | 5,81% | 1.234.613,00 |
| 26.12.2023 | 3,55 | 3,55 | 3,34 | 3,44 | -1,15% | 654.429,00 |
| 22.12.2023 | 3,47 | 3,64 | 3,40 | 3,48 | 3,88% | 1.166.126,00 |
| 21.12.2023 | 3,37 | 3,53 | 3,27 | 3,35 | -0,45% | 1.132.984,00 |
| 20.12.2023 | 3,34 | 3,71 | 3,25 | 3,37 | -4,13% | 2.153.938,00 |
| 19.12.2023 | 3,44 | 3,58 | 3,06 | 3,51 | 18,58% | 10.765.523,00 |
| 18.12.2023 | 3,06 | 3,16 | 2,95 | 2,96 | -1,99% | 1.128.606,00 |
| 15.12.2023 | 2,99 | 3,10 | 2,93 | 3,02 | 1,68% | 4.862.145,00 |
| 14.12.2023 | 3,13 | 3,26 | 2,93 | 2,97 | -3,57% | 1.655.210,00 |
| 13.12.2023 | 2,86 | 3,08 | 2,73 | 3,08 | 7,32% | 1.256.048,00 |
| 12.12.2023 | 2,92 | 2,95 | 2,75 | 2,87 | 0,70% | 1.151.611,00 |
| 11.12.2023 | 3,18 | 3,18 | 2,84 | 2,85 | -9,81% | 1.132.950,00 |
| 08.12.2023 | 3,22 | 3,34 | 3,15 | 3,16 | -2,02% | 792.883,00 |
| 07.12.2023 | 3,18 | 3,27 | 3,13 | 3,23 | 2,38% | 620.685,00 |
| 06.12.2023 | 3,21 | 3,25 | 3,05 | 3,15 | 1,29% | 828.632,00 |
| 05.12.2023 | 3,28 | 3,36 | 3,09 | 3,11 | -5,11% | 1.301.823,00 |
| 04.12.2023 | 2,84 | 3,37 | 2,84 | 3,28 | 14,60% | 2.119.956,00 |