3,262$
5,56%
Echtzeit-Aktienkurs Aldeyra Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Aldeyra Therapeutics Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
01.12.2023 | 2,82 | 2,90 | 2,69 | 2,86 | 2,69% | 909.243,00 |
30.11.2023 | 2,77 | 2,90 | 2,77 | 2,79 | 0,54% | 1.890.693,00 |
29.11.2023 | 2,69 | 2,96 | 2,69 | 2,77 | 2,59% | 1.124.241,00 |
28.11.2023 | 2,52 | 2,73 | 2,47 | 2,70 | 3,05% | 1.442.710,00 |
27.11.2023 | 2,50 | 2,63 | 2,43 | 2,62 | 3,56% | 1.295.898,00 |
24.11.2023 | 2,59 | 2,65 | 2,51 | 2,53 | 0,00% | 428.967,00 |
22.11.2023 | 2,45 | 2,62 | 2,45 | 2,53 | 3,69% | 952.948,00 |
21.11.2023 | 2,69 | 2,70 | 2,44 | 2,44 | -8,27% | 1.019.546,00 |
20.11.2023 | 2,80 | 2,87 | 2,63 | 2,66 | -6,67% | 1.440.137,00 |
17.11.2023 | 2,50 | 2,93 | 2,48 | 2,85 | 14,46% | 2.154.582,00 |
16.11.2023 | 2,57 | 2,58 | 2,43 | 2,49 | -1,19% | 1.027.680,00 |
15.11.2023 | 2,55 | 2,70 | 2,51 | 2,52 | -1,95% | 1.093.812,00 |
14.11.2023 | 2,46 | 2,59 | 2,46 | 2,57 | 4,47% | 1.279.609,00 |
13.11.2023 | 2,31 | 2,46 | 2,23 | 2,46 | 7,66% | 830.866,00 |
10.11.2023 | 2,37 | 2,37 | 2,20 | 2,29 | -3,18% | 881.146,00 |
09.11.2023 | 2,58 | 2,60 | 2,32 | 2,36 | -9,58% | 1.574.209,00 |
08.11.2023 | 2,67 | 2,90 | 2,52 | 2,61 | -5,78% | 2.793.560,00 |
07.11.2023 | 2,28 | 2,77 | 2,26 | 2,77 | 22,51% | 3.851.190,00 |
06.11.2023 | 2,22 | 2,44 | 2,20 | 2,26 | 2,31% | 2.271.551,00 |
03.11.2023 | 2,11 | 2,27 | 2,07 | 2,21 | 5,74% | 2.279.513,00 |