3,975$
-0,13%
Echtzeit-Aktienkurs Aldeyra Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Aldeyra Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 599.420,00 |
| 16.04.2024 | 4,02 | 4,10 | 3,84 | 3,88 | -7,07% | 694.769,00 |
| 15.04.2024 | 4,26 | 4,33 | 4,05 | 4,17 | -1,88% | 461.463,00 |
| 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% | 543.218,00 |
| 10.04.2024 | 4,30 | 4,30 | 4,10 | 4,25 | -4,06% | 636.241,00 |
| 09.04.2024 | 4,55 | 4,68 | 4,33 | 4,43 | 1,14% | 1.008.647,00 |
| 08.04.2024 | 4,95 | 4,96 | 4,30 | 4,38 | -7,20% | 1.025.161,00 |
| 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% | 2.446.602,00 |
| 03.04.2024 | 3,65 | 4,22 | 3,61 | 4,15 | 16,90% | 2.287.647,00 |
| 02.04.2024 | 3,28 | 3,56 | 3,20 | 3,55 | 8,23% | 1.061.509,00 |
| 01.04.2024 | 3,30 | 3,37 | 3,13 | 3,28 | 0,31% | 302.666,00 |
| 28.03.2024 | 3,12 | 3,50 | 3,12 | 3,27 | 5,83% | 859.171,00 |
| 27.03.2024 | 2,95 | 3,14 | 2,89 | 3,09 | 5,64% | 284.174,00 |
| 26.03.2024 | 2,94 | 2,96 | 2,89 | 2,93 | 1,56% | 237.544,00 |
| 25.03.2024 | 2,93 | 2,99 | 2,85 | 2,88 | -0,69% | 278.969,00 |
| 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% | 310.468,00 |
| 20.03.2024 | 2,84 | 2,94 | 2,76 | 2,92 | 2,46% | 256.563,00 |
| 19.03.2024 | 2,78 | 2,90 | 2,75 | 2,85 | 2,52% | 365.936,00 |
| 18.03.2024 | 2,84 | 2,86 | 2,76 | 2,78 | -0,36% | 310.187,00 |
| 15.03.2024 | 2,71 | 2,82 | 2,71 | 2,79 | 0,36% | 810.006,00 |
| 14.03.2024 | 2,90 | 2,94 | 2,74 | 2,78 | -4,14% | 653.828,00 |
| 13.03.2024 | 2,96 | 3,01 | 2,88 | 2,90 | -3,49% | 792.588,00 |
| 12.03.2024 | 3,27 | 3,31 | 2,99 | 3,01 | -7,82% | 630.890,00 |
| 11.03.2024 | 3,64 | 3,69 | 3,26 | 3,26 | -9,94% | 713.271,00 |
| 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% | 443.461,00 |
| 06.03.2024 | 3,97 | 3,99 | 3,89 | 3,92 | 0,00% | 260.442,00 |
| 05.03.2024 | 4,10 | 4,15 | 3,91 | 3,92 | -3,69% | 344.312,00 |
| 04.03.2024 | 4,25 | 4,29 | 3,98 | 4,07 | -3,55% | 608.903,00 |
| 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% | 369.480,00 |
| 28.02.2024 | 3,73 | 3,85 | 3,65 | 3,69 | -2,12% | 510.471,00 |
| 27.02.2024 | 3,73 | 3,83 | 3,65 | 3,77 | 3,01% | 522.930,00 |
| 26.02.2024 | 3,48 | 3,66 | 3,47 | 3,66 | 4,87% | 355.681,00 |
| 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% | 316.881,00 |
| 21.02.2024 | 3,42 | 3,47 | 3,28 | 3,36 | -2,47% | 222.322,00 |
| 20.02.2024 | 3,51 | 3,70 | 3,42 | 3,44 | -4,18% | 408.466,00 |
| 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% | 514.289,00 |
| 14.02.2024 | 3,22 | 3,41 | 3,20 | 3,40 | 6,75% | 370.614,00 |
| 13.02.2024 | 3,36 | 3,37 | 3,15 | 3,19 | -6,05% | 483.180,00 |
| 12.02.2024 | 3,34 | 3,42 | 3,29 | 3,39 | 2,73% | 344.684,00 |
| 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% | 277.456,00 |
| 07.02.2024 | 3,32 | 3,32 | 3,20 | 3,24 | -2,70% | 327.769,00 |
| 06.02.2024 | 3,10 | 3,34 | 3,10 | 3,33 | 6,73% | 300.869,00 |
| 05.02.2024 | 3,15 | 3,18 | 3,06 | 3,12 | -1,89% | 247.229,00 |
| 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% | 339.966,00 |
| 31.01.2024 | 3,25 | 3,36 | 3,11 | 3,13 | -3,10% | 700.565,00 |
| 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% | 898.016,00 |
| 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% | 488.155,00 |
| 24.01.2024 | 3,10 | 3,14 | 2,99 | 3,00 | -2,28% | 477.347,00 |
| 23.01.2024 | 3,15 | 3,17 | 2,99 | 3,07 | -0,65% | 421.796,00 |
| 22.01.2024 | 3,09 | 3,17 | 3,01 | 3,09 | 0,32% | 617.823,00 |
| 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% | 555.122,00 |
| 17.01.2024 | 3,19 | 3,25 | 3,13 | 3,21 | -1,83% | 497.530,00 |
| 16.01.2024 | 3,15 | 3,31 | 3,15 | 3,27 | 1,87% | 563.926,00 |
| 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% | 465.090,00 |
| 10.01.2024 | 3,36 | 3,49 | 3,24 | 3,35 | -0,59% | 418.188,00 |
| 09.01.2024 | 3,31 | 3,39 | 3,27 | 3,37 | 0,78% | 448.773,00 |
| 08.01.2024 | 3,21 | 3,36 | 3,09 | 3,34 | 3,53% | 865.680,00 |
| 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% | 498.095,00 |
| 03.01.2024 | 3,50 | 3,54 | 3,30 | 3,35 | -5,37% | 754.954,00 |
| 02.01.2024 | 3,46 | 3,69 | 3,40 | 3,54 | 0,85% | 955.868,00 |
| 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% | 918.210,00 |
| 27.12.2023 | 3,44 | 3,71 | 3,42 | 3,64 | 5,81% | 1.168.977,00 |
| 26.12.2023 | 3,55 | 3,55 | 3,34 | 3,44 | -1,15% | 650.743,00 |
| 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% | 1.068.072,00 |
| 20.12.2023 | 3,34 | 3,71 | 3,25 | 3,37 | -4,13% | 1.975.305,00 |
| 19.12.2023 | 3,44 | 3,58 | 3,06 | 3,51 | 18,58% | 10.618.929,00 |
| 18.12.2023 | 3,06 | 3,16 | 2,95 | 2,96 | -1,99% | 837.380,00 |
| 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% | 1.503.998,00 |
| 13.12.2023 | 2,86 | 3,08 | 2,73 | 3,08 | 7,32% | 1.233.648,00 |
| 12.12.2023 | 2,92 | 2,95 | 2,75 | 2,87 | 0,70% | 1.133.126,00 |
| 11.12.2023 | 3,18 | 3,18 | 2,84 | 2,85 | -9,81% | 1.063.768,00 |
| 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% | 511.454,00 |
| 06.12.2023 | 3,21 | 3,25 | 3,05 | 3,15 | 1,29% | 817.015,00 |
| 05.12.2023 | 3,28 | 3,36 | 3,09 | 3,11 | -5,11% | 1.229.917,00 |
| 04.12.2023 | 2,84 | 3,37 | 2,84 | 3,28 | 14,60% | 2.056.183,00 |
| 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% | 1.126.134,00 |
| 29.11.2023 | 2,69 | 2,96 | 2,69 | 2,77 | 2,59% | 1.122.640,00 |
| 28.11.2023 | 2,52 | 2,73 | 2,47 | 2,70 | 3,05% | 1.439.810,00 |
| 27.11.2023 | 2,50 | 2,63 | 2,43 | 2,62 | 3,56% | 1.002.016,00 |
| 24.11.2023 | 2,59 | 2,65 | 2,51 | 2,53 | 0,00% | 428.967,00 |