Echtzeit-Aktienkurs Aldeyra Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Aldeyra Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 12,25 | 12,25 | 12,22 | 12,23 | 4,53% | - |
| 25.02.2021 | 11,93 | 12,19 | 11,46 | 11,70 | -4,02% | - |
| 24.02.2021 | 11,57 | 12,60 | 11,54 | 12,19 | 7,17% | - |
| 23.02.2021 | 11,25 | 11,58 | 11,03 | 11,37 | -6,57% | - |
| 22.02.2021 | 12,77 | 12,81 | 12,08 | 12,17 | -4,47% | - |
| 19.02.2021 | 13,19 | 13,35 | 12,69 | 12,74 | 3,07% | - |
| 18.02.2021 | 12,64 | 13,07 | 12,21 | 12,36 | -6,51% | - |
| 17.02.2021 | 13,25 | 13,36 | 12,46 | 13,22 | -8,07% | - |
| 16.02.2021 | 14,18 | 14,54 | 13,92 | 14,38 | 13,41% | - |
| 12.02.2021 | 12,01 | 13,20 | 12,01 | 12,68 | 7,41% | - |
| 11.02.2021 | 12,15 | 12,28 | 0,00 | 11,81 | 1,72% | - |
| 10.02.2021 | 12,03 | 12,07 | 11,54 | 11,61 | -3,33% | - |
| 09.02.2021 | 12,28 | 12,62 | 11,93 | 12,01 | -1,92% | - |
| 08.02.2021 | 12,64 | 13,18 | 12,16 | 12,24 | -2,86% | - |
| 05.02.2021 | 12,49 | 12,76 | 12,43 | 12,60 | 2,65% | - |
| 04.02.2021 | 12,33 | 12,33 | 12,27 | 12,28 | 5,59% | - |
| 03.02.2021 | 11,18 | 11,68 | 11,16 | 11,63 | 2,33% | - |
| 02.02.2021 | 10,70 | 11,77 | 10,36 | 11,36 | 2,81% | - |
| 01.02.2021 | 11,30 | 11,37 | 10,92 | 11,05 | -1,25% | - |
| 29.01.2021 | 11,35 | 11,60 | 10,74 | 11,19 | 0,04% | - |
| 28.01.2021 | 11,83 | 11,86 | 11,13 | 11,19 | 1,04% | - |
| 27.01.2021 | 11,45 | 11,51 | 10,83 | 11,07 | -5,63% | - |
| 26.01.2021 | 12,17 | 12,23 | 11,62 | 11,73 | -3,10% | - |
| 25.01.2021 | 12,23 | 12,33 | 11,44 | 12,11 | -1,34% | - |
| 22.01.2021 | 12,12 | 12,46 | 11,92 | 12,27 | 3,94% | - |
| 21.01.2021 | 12,26 | 12,34 | 11,74 | 11,81 | -4,30% | - |
| 20.01.2021 | 12,29 | 12,83 | 11,71 | 12,34 | -6,76% | - |
| 19.01.2021 | 13,19 | 13,91 | 13,11 | 13,23 | -1,56% | - |
| 15.01.2021 | 13,00 | 13,59 | 12,67 | 13,44 | 10,30% | - |
| 14.01.2021 | 11,02 | 12,40 | 10,80 | 12,19 | 20,76% | - |
| 13.01.2021 | 10,52 | 10,64 | 9,91 | 10,09 | -6,31% | - |
| 12.01.2021 | 11,79 | 11,79 | 10,67 | 10,77 | 5,07% | - |
| 11.01.2021 | 10,05 | 10,43 | 9,80 | 10,25 | 0,15% | - |
| 08.01.2021 | 9,00 | 10,46 | 8,72 | 10,24 | 20,77% | - |
| 07.01.2021 | 7,28 | 8,50 | 7,12 | 8,48 | 26,40% | - |
| 06.01.2021 | 6,82 | 6,91 | 6,56 | 6,71 | -1,97% | - |
| 05.01.2021 | 6,54 | 6,90 | 6,52 | 6,84 | 4,59% | - |
| 04.01.2021 | 6,95 | 6,95 | 6,50 | 6,54 | -4,94% | - |
| 31.12.2020 | 6,85 | 7,03 | 6,70 | 6,88 | 0,66% | - |
| 30.12.2020 | 6,91 | 6,95 | 6,73 | 6,84 | -1,23% | - |
| 29.12.2020 | 6,84 | 6,95 | 6,78 | 6,92 | -3,08% | - |
| 28.12.2020 | 6,96 | 7,15 | 6,96 | 7,14 | -1,52% | - |
| 24.12.2020 | 7,29 | 7,40 | 7,14 | 7,25 | -2,42% | - |
| 23.12.2020 | 7,58 | 7,73 | 7,40 | 7,43 | -1,07% | - |
| 22.12.2020 | 7,94 | 7,96 | 7,44 | 7,51 | -7,74% | - |
| 21.12.2020 | 7,72 | 8,24 | 7,68 | 8,14 | 8,53% | - |
| 18.12.2020 | 7,58 | 7,73 | 7,38 | 7,50 | -0,33% | - |
| 17.12.2020 | 7,41 | 7,62 | 7,31 | 7,53 | 3,65% | - |
| 16.12.2020 | 6,99 | 7,49 | 6,99 | 7,26 | 5,37% | - |
| 15.12.2020 | 6,88 | 7,16 | 6,86 | 6,89 | 0,73% | - |
| 14.12.2020 | 7,21 | 7,25 | 6,80 | 6,84 | -4,27% | - |
| 11.12.2020 | 7,22 | 7,77 | 6,77 | 7,15 | -0,97% | - |
| 10.12.2020 | 7,23 | 7,29 | 7,08 | 7,22 | 1,83% | - |
| 09.12.2020 | 7,23 | 7,24 | 6,84 | 7,09 | -0,63% | - |
| 08.12.2020 | 7,10 | 7,63 | 7,10 | 7,13 | -0,07% | - |
| 07.12.2020 | 7,04 | 7,24 | 6,97 | 7,14 | -0,63% | - |
| 04.12.2020 | 7,31 | 7,40 | 7,13 | 7,18 | 2,57% | - |
| 03.12.2020 | 6,79 | 7,18 | 6,48 | 7,00 | 4,32% | - |
| 02.12.2020 | 6,45 | 6,83 | 6,45 | 6,71 | 0,37% | - |
| 01.12.2020 | 6,99 | 7,01 | 6,68 | 6,69 | -5,04% | - |
| 30.11.2020 | 6,97 | 7,19 | 6,86 | 7,04 | -0,07% | - |
| 27.11.2020 | 6,83 | 7,10 | 6,82 | 7,05 | 4,60% | - |
| 25.11.2020 | 6,72 | 6,91 | 6,69 | 6,74 | 0,30% | - |
| 24.11.2020 | 6,74 | 6,85 | 6,69 | 6,72 | 0,22% | - |
| 23.11.2020 | 6,79 | 6,87 | 6,68 | 6,70 | -0,45% | - |
| 20.11.2020 | 6,99 | 7,02 | 6,69 | 6,73 | 0,60% | - |
| 19.11.2020 | 6,69 | 6,69 | 6,66 | 6,69 | 0,90% | - |
| 18.11.2020 | 6,69 | 6,76 | 6,61 | 6,63 | -0,60% | - |
| 17.11.2020 | 6,68 | 6,81 | 6,41 | 6,67 | 0,60% | - |
| 16.11.2020 | 6,63 | 6,77 | 6,60 | 6,63 | -2,00% | - |
| 13.11.2020 | 6,90 | 6,96 | 6,73 | 6,77 | -1,31% | - |
| 12.11.2020 | 6,92 | 7,04 | 6,80 | 6,86 | 1,93% | - |
| 11.11.2020 | 6,69 | 6,75 | 6,52 | 6,73 | 0,67% | - |
| 10.11.2020 | 6,62 | 6,79 | 6,54 | 6,68 | 0,23% | - |
| 09.11.2020 | 6,84 | 6,84 | 6,54 | 6,67 | -0,45% | - |
| 06.11.2020 | 6,95 | 6,98 | 6,64 | 6,70 | -3,81% | - |
| 05.11.2020 | 6,71 | 7,09 | 6,69 | 6,96 | 2,43% | - |
| 04.11.2020 | 6,77 | 6,92 | 0,00 | 6,80 | 1,19% | - |
| 03.11.2020 | 6,55 | 6,84 | 6,48 | 6,72 | 3,79% | - |
| 02.11.2020 | 6,68 | 6,68 | 6,30 | 6,47 | -2,63% | - |
| 30.10.2020 | 6,56 | 6,68 | 6,28 | 6,65 | 5,64% | - |
| 29.10.2020 | 6,31 | 6,51 | 6,25 | 6,29 | -2,71% | - |
| 28.10.2020 | 6,60 | 6,68 | 6,33 | 6,47 | -7,77% | - |
| 27.10.2020 | 6,96 | 7,12 | 6,78 | 7,01 | -3,97% | - |
| 26.10.2020 | 7,80 | 7,82 | 7,21 | 7,30 | -3,88% | - |
| 23.10.2020 | 7,28 | 7,72 | 7,24 | 7,60 | -2,00% | - |
| 22.10.2020 | 7,27 | 7,75 | 7,12 | 7,75 | 7,71% | - |
| 21.10.2020 | 7,39 | 7,50 | 7,05 | 7,20 | -5,08% | - |
| 20.10.2020 | 7,80 | 7,80 | 7,33 | 7,58 | -5,90% | - |
| 19.10.2020 | 8,46 | 8,47 | 7,84 | 8,06 | 0,50% | - |
| 16.10.2020 | 7,83 | 8,47 | 7,77 | 8,02 | 14,34% | - |
| 15.10.2020 | 6,79 | 7,02 | 6,70 | 7,01 | -0,36% | - |
| 14.10.2020 | 7,16 | 7,16 | 6,86 | 7,04 | -2,16% | - |
| 13.10.2020 | 7,11 | 7,24 | 7,02 | 7,19 | 2,35% | - |
| 12.10.2020 | 6,92 | 7,07 | 6,92 | 7,03 | -0,71% | - |
| 09.10.2020 | 7,09 | 7,16 | 6,98 | 7,08 | 0,50% | - |
| 08.10.2020 | 7,36 | 7,36 | 7,00 | 7,04 | -2,22% | - |
| 07.10.2020 | 7,38 | 7,40 | 7,20 | 7,20 | 0,42% | - |
| 06.10.2020 | 7,20 | 7,46 | 7,12 | 7,17 | 0,35% | - |
| 05.10.2020 | 7,17 | 7,21 | 7,14 | 7,15 | 2,36% | - |