Comparing Back to the side-by-side chart ↗
EyePoint, Inc (EYPT) — Kurshistorie
Stand 2026-10-30 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.37 | 0.38 | 0.34 | 0.35 | -8.32% | 6,070,670 |
| 2026-10-29 | 0.38 | 0.42 | 0.38 | 0.38 | +0.69% | 6,601,723 |
| 2026-10-28 | 0.36 | 0.39 | 0.36 | 0.38 | +3.91% | 6,504,012 |
| 2026-10-27 | 0.36 | 0.39 | 0.36 | 0.36 | -0.68% | 9,675,330 |
| 2026-10-26 | 0.40 | 0.41 | 0.36 | 0.37 | -8.57% | 11,125,083 |
| 2026-10-23 | 0.42 | 0.43 | 0.40 | 0.40 | -6.98% | 13,330,700 |
| 2026-10-22 | 0.43 | 0.44 | 0.42 | 0.43 | +0.00% | 12,496,300 |
| 2026-10-21 | 0.42 | 0.44 | 0.39 | 0.43 | +4.88% | 31,692,800 |
| 2026-10-20 | 0.42 | 0.48 | 0.41 | 0.41 | -6.82% | 51,026,500 |
| 2026-10-19 | 0.55 | 0.60 | 0.40 | 0.44 | -85.28% | 184,371,900 |
| 2026-10-16 | 3.14 | 3.15 | 2.95 | 2.99 | -4.78% | 2,750,500 |
| 2026-10-15 | 3.02 | 3.18 | 3.01 | 3.14 | +4.32% | 2,835,600 |
| 2026-10-14 | 3.04 | 3.06 | 2.93 | 3.01 | -1.95% | 3,156,600 |
| 2026-10-13 | 3.30 | 3.32 | 3.06 | 3.07 | -7.53% | 2,512,600 |
| 2026-10-12 | 3.42 | 3.43 | 3.29 | 3.32 | -2.35% | 1,895,200 |
| 2026-10-09 | 3.44 | 3.57 | 3.38 | 3.40 | -1.73% | 1,940,100 |
| 2026-10-08 | 3.30 | 3.52 | 3.27 | 3.46 | +4.22% | 3,256,100 |
| 2026-10-07 | 3.15 | 3.42 | 3.08 | 3.32 | +4.73% | 3,021,800 |
| 2026-10-06 | 3.18 | 3.29 | 3.08 | 3.17 | +0.63% | 1,977,400 |
| 2026-10-05 | 3.28 | 3.28 | 3.05 | 3.15 | -3.08% | 2,761,600 |
| 2026-10-02 | 3.31 | 3.31 | 3.10 | 3.25 | +0.62% | 3,107,700 |
| 2026-10-01 | 3.29 | 3.45 | 3.23 | 3.23 | -1.22% | 2,861,900 |
| 2026-09-30 | 3.42 | 3.46 | 3.25 | 3.27 | -4.39% | 3,434,900 |
| 2026-09-29 | 3.31 | 3.50 | 3.30 | 3.42 | +3.32% | 2,542,200 |
| 2026-09-28 | 3.58 | 3.60 | 3.27 | 3.31 | -8.56% | 3,296,600 |
| 2026-09-25 | 3.65 | 3.71 | 3.56 | 3.62 | -0.82% | 2,249,300 |
| 2026-09-24 | 3.71 | 3.73 | 3.54 | 3.65 | -1.88% | 2,301,400 |
| 2026-09-23 | 4.10 | 4.18 | 3.71 | 3.72 | -8.60% | 2,020,600 |
| 2026-09-22 | 4.08 | 4.22 | 3.97 | 4.07 | +1.24% | 4,462,100 |
| 2026-09-21 | 3.87 | 4.10 | 3.80 | 4.02 | +4.42% | 3,861,500 |
| 2026-09-18 | 3.95 | 4.06 | 3.77 | 3.85 | -3.51% | 7,264,400 |
| 2026-09-17 | 3.57 | 4.01 | 3.50 | 3.99 | +15.65% | 6,974,800 |
| 2026-09-16 | 3.66 | 3.74 | 3.42 | 3.45 | -5.74% | 4,963,100 |
| 2026-09-15 | 4.27 | 4.27 | 3.64 | 3.66 | -13.88% | 3,887,300 |
| 2026-09-14 | 4.30 | 4.34 | 4.16 | 4.25 | +0.47% | 2,531,400 |
| 2026-09-11 | 4.32 | 4.43 | 4.17 | 4.23 | -0.47% | 2,728,000 |
| 2026-09-10 | 4.32 | 4.40 | 4.10 | 4.25 | -2.07% | 4,315,900 |
| 2026-09-09 | 4.50 | 4.56 | 4.28 | 4.34 | -4.82% | 2,984,300 |
| 2026-09-08 | 4.58 | 4.69 | 4.47 | 4.56 | -0.44% | 2,271,300 |
| 2026-09-04 | 4.53 | 4.69 | 4.49 | 4.58 | +0.22% | 1,901,800 |
| 2026-09-03 | 4.74 | 4.92 | 4.46 | 4.57 | -4.59% | 2,624,100 |
| 2026-09-02 | 4.36 | 4.81 | 4.33 | 4.79 | +4.59% | 4,713,800 |
| 2026-09-01 | 4.40 | 4.61 | 4.35 | 4.58 | +1.78% | 3,260,500 |
| 2026-08-31 | 4.44 | 4.59 | 4.37 | 4.50 | +0.45% | 3,506,000 |
| 2026-08-28 | 4.59 | 4.67 | 4.36 | 4.48 | -3.24% | 4,391,000 |
| 2026-08-27 | 4.93 | 4.99 | 4.50 | 4.63 | -7.21% | 5,992,900 |
| 2026-08-26 | 5.03 | 5.07 | 4.93 | 4.99 | -0.40% | 3,258,000 |
| 2026-08-25 | 4.98 | 5.29 | 4.96 | 5.01 | +2.87% | 4,125,000 |
| 2026-08-24 | 5.17 | 5.35 | 4.87 | 4.87 | -8.46% | 4,155,600 |
| 2026-08-21 | 5.48 | 5.50 | 4.98 | 5.32 | -1.48% | 8,186,400 |
| 2026-08-20 | 6.18 | 6.29 | 5.30 | 5.40 | -14.29% | 7,406,300 |
| 2026-08-19 | 6.04 | 6.35 | 5.63 | 6.30 | +15.17% | 8,792,900 |
| 2026-08-18 | 4.73 | 5.52 | 4.70 | 5.47 | +12.32% | 16,238,000 |
| 2026-08-17 | 4.06 | 4.90 | 3.95 | 4.87 | -66.98% | 52,268,300 |
| 2026-08-14 | 13.53 | 14.76 | 13.40 | 14.75 | +9.42% | 2,511,100 |
| 2026-08-13 | 13.59 | 13.69 | 13.25 | 13.48 | -0.37% | 1,201,900 |
| 2026-08-12 | 13.05 | 13.77 | 13.02 | 13.53 | +3.68% | 2,261,400 |
| 2026-08-11 | 13.11 | 13.11 | 12.37 | 13.05 | -0.15% | 2,058,500 |
| 2026-08-10 | 14.22 | 14.32 | 13.02 | 13.07 | -5.90% | 1,757,000 |
| 2026-08-07 | 13.04 | 14.08 | 13.03 | 13.89 | +8.26% | 1,655,700 |
| 2026-08-06 | 12.25 | 13.03 | 12.01 | 12.83 | +4.73% | 2,240,700 |
| 2026-08-05 | 11.88 | 12.74 | 11.85 | 12.25 | +4.97% | 2,450,100 |
| 2026-08-04 | 12.44 | 12.70 | 11.54 | 11.67 | -6.04% | 2,929,700 |
| 2026-08-03 | 12.34 | 12.51 | 12.02 | 12.42 | +1.39% | 1,479,400 |
| 2026-07-31 | 12.81 | 12.83 | 12.04 | 12.25 | -4.74% | 1,711,400 |
| 2026-07-30 | 12.17 | 13.00 | 11.79 | 12.86 | +7.89% | 1,560,500 |
| 2026-07-29 | 11.98 | 12.36 | 11.56 | 11.92 | -0.33% | 2,053,700 |
| 2026-07-28 | 12.34 | 12.53 | 11.72 | 11.96 | -3.63% | 1,697,900 |
| 2026-07-27 | 12.48 | 13.03 | 12.17 | 12.41 | +1.80% | 1,390,100 |
| 2026-07-24 | 12.45 | 12.50 | 12.06 | 12.19 | -2.25% | 1,468,700 |
| 2026-07-23 | 12.45 | 12.89 | 12.30 | 12.47 | -1.50% | 1,284,700 |
| 2026-07-22 | 12.81 | 13.04 | 12.52 | 12.66 | -2.99% | 1,064,000 |
| 2026-07-21 | 12.66 | 13.23 | 12.45 | 13.05 | +3.08% | 1,585,300 |
| 2026-07-20 | 13.27 | 13.79 | 12.65 | 12.66 | -4.81% | 1,099,400 |
| 2026-07-17 | 12.76 | 13.69 | 12.61 | 13.30 | +1.99% | 1,283,900 |
| 2026-07-16 | 14.14 | 14.20 | 12.86 | 13.04 | -5.85% | 1,551,200 |
| 2026-07-15 | 13.73 | 14.00 | 13.41 | 13.85 | +0.87% | 1,484,500 |
| 2026-07-14 | 14.32 | 14.58 | 13.71 | 13.73 | -3.85% | 1,064,500 |
| 2026-07-13 | 14.45 | 14.72 | 13.89 | 14.28 | -2.99% | 1,121,900 |
| 2026-07-10 | 14.80 | 14.80 | 13.89 | 14.72 | -0.81% | 1,639,000 |
| 2026-07-09 | 14.00 | 14.99 | 13.97 | 14.84 | +5.92% | 1,570,900 |
| 2026-07-08 | 13.97 | 14.49 | 13.69 | 14.01 | -0.07% | 1,899,400 |
| 2026-07-07 | 14.65 | 14.85 | 13.73 | 14.02 | -2.91% | 2,117,900 |
| 2026-07-06 | 14.00 | 14.65 | 13.40 | 14.44 | +3.29% | 1,589,300 |
| 2026-07-02 | 13.22 | 14.19 | 13.01 | 13.98 | +5.91% | 1,490,900 |
| 2026-07-01 | 14.73 | 15.92 | 13.17 | 13.20 | -7.69% | 2,153,400 |
| 2026-06-30 | 14.18 | 15.38 | 13.97 | 14.30 | +1.35% | 2,319,300 |
| 2026-06-29 | 13.77 | 14.19 | 13.43 | 14.11 | +3.29% | 1,579,300 |
| 2026-06-26 | 13.71 | 14.07 | 13.52 | 13.66 | -0.36% | 3,554,600 |
| 2026-06-25 | 14.37 | 14.88 | 13.58 | 13.71 | -4.79% | 1,249,700 |
| 2026-06-24 | 14.38 | 14.85 | 14.29 | 14.40 | +0.14% | 895,100 |
| 2026-06-23 | 13.62 | 14.88 | 13.61 | 14.38 | +4.73% | 1,551,500 |
| 2026-06-22 | 13.62 | 14.01 | 13.49 | 13.73 | +1.10% | 842,300 |
| 2026-06-18 | 13.53 | 14.03 | 13.26 | 13.58 | +3.27% | 1,290,300 |
| 2026-06-17 | 12.89 | 13.51 | 12.78 | 13.15 | +2.10% | 1,180,500 |
| 2026-06-16 | 12.08 | 13.08 | 12.05 | 12.88 | +6.62% | 1,471,600 |
| 2026-06-15 | 13.09 | 13.33 | 11.93 | 12.08 | -7.29% | 1,083,900 |
| 2026-06-12 | 12.67 | 13.05 | 12.61 | 13.03 | +4.24% | 1,091,400 |
| 2026-06-11 | 12.41 | 12.66 | 11.92 | 12.50 | +1.38% | 1,260,300 |
| 2026-06-10 | 11.77 | 12.35 | 11.58 | 12.33 | +4.76% | 1,161,500 |
| 2026-06-09 | 11.48 | 11.85 | 11.30 | 11.77 | +2.79% | 1,874,100 |
| 2026-06-08 | 11.90 | 11.99 | 11.39 | 11.45 | -2.80% | 805,700 |
| 2026-06-05 | 12.24 | 12.41 | 11.64 | 11.78 | -3.92% | 925,200 |
| 2026-06-04 | 12.54 | 13.16 | 12.24 | 12.26 | -0.65% | 815,100 |
| 2026-06-03 | 12.51 | 12.51 | 12.17 | 12.34 | -1.52% | 837,700 |
| 2026-06-02 | 13.07 | 13.10 | 12.27 | 12.53 | -4.71% | 993,500 |
| 2026-06-01 | 13.52 | 13.52 | 12.60 | 13.15 | -3.17% | 1,308,100 |
| 2026-05-29 | 13.50 | 14.02 | 13.48 | 13.58 | +0.59% | 1,060,500 |
| 2026-05-28 | 13.13 | 14.03 | 13.01 | 13.50 | +2.58% | 1,435,500 |
| 2026-05-27 | 13.38 | 14.03 | 12.80 | 13.16 | -1.42% | 1,826,000 |
| 2026-05-26 | 13.00 | 13.35 | 12.75 | 13.35 | +3.25% | 918,100 |
| 2026-05-22 | 12.87 | 13.43 | 12.73 | 12.93 | +1.17% | 783,800 |
| 2026-05-21 | 12.46 | 13.01 | 12.33 | 12.78 | +2.24% | 559,600 |
| 2026-05-20 | 11.95 | 12.76 | 11.91 | 12.50 | +5.75% | 1,082,200 |
| 2026-05-19 | 11.68 | 12.02 | 11.40 | 11.82 | +1.03% | 736,300 |
| 2026-05-18 | 12.35 | 12.50 | 11.68 | 11.70 | -5.26% | 731,900 |
| 2026-05-15 | 13.04 | 13.11 | 12.33 | 12.35 | -6.72% | 538,700 |
| 2026-05-14 | 13.38 | 13.52 | 13.04 | 13.24 | -1.41% | 514,800 |
| 2026-05-13 | 13.45 | 13.60 | 13.21 | 13.43 | -1.40% | 838,300 |
| 2026-05-12 | 14.01 | 14.01 | 13.35 | 13.62 | -2.58% | 764,200 |
| 2026-05-11 | 13.76 | 14.68 | 13.76 | 13.98 | +2.34% | 989,500 |
| 2026-05-08 | 13.35 | 13.75 | 13.29 | 13.66 | +1.86% | 661,500 |
| 2026-05-07 | 13.39 | 14.14 | 13.23 | 13.41 | +0.45% | 1,122,300 |
| 2026-05-06 | 13.73 | 14.22 | 12.95 | 13.35 | -2.91% | 1,214,800 |
| 2026-05-05 | 13.86 | 14.07 | 13.32 | 13.75 | -0.72% | 727,000 |
| 2026-05-04 | 13.24 | 13.89 | 13.10 | 13.85 | +3.82% | 1,062,800 |
| 2026-05-01 | 13.29 | 13.74 | 12.98 | 13.34 | +1.06% | 905,100 |
| 2026-04-30 | 13.01 | 13.43 | 12.89 | 13.20 | +2.64% | 949,900 |
| 2026-04-29 | 13.23 | 13.28 | 12.53 | 12.86 | -4.53% | 805,700 |
| 2026-04-28 | 13.44 | 13.85 | 13.28 | 13.47 | -0.96% | 612,300 |
| 2026-04-27 | 13.74 | 14.30 | 13.46 | 13.60 | -1.23% | 700,500 |
| 2026-04-24 | 13.79 | 14.17 | 13.54 | 13.77 | -0.51% | 625,500 |
| 2026-04-23 | 14.25 | 14.38 | 13.60 | 13.84 | -2.81% | 685,300 |
| 2026-04-22 | 14.25 | 14.42 | 14.05 | 14.24 | +0.92% | 989,000 |
| 2026-04-21 | 15.04 | 15.18 | 14.09 | 14.11 | -6.37% | 1,534,800 |
| 2026-04-20 | 14.87 | 15.33 | 14.79 | 15.07 | +0.94% | 803,400 |
| 2026-04-17 | 15.00 | 15.25 | 14.76 | 14.93 | +0.81% | 1,264,300 |
| 2026-04-16 | 14.63 | 14.87 | 14.51 | 14.81 | +1.23% | 588,000 |
| 2026-04-15 | 14.34 | 14.68 | 14.15 | 14.63 | +2.02% | 590,000 |
| 2026-04-14 | 14.52 | 14.76 | 14.24 | 14.34 | -1.24% | 598,400 |
| 2026-04-13 | 14.18 | 14.87 | 13.98 | 14.52 | +2.33% | 956,200 |
| 2026-04-10 | 14.29 | 14.36 | 13.90 | 14.19 | -0.28% | 742,000 |
| 2026-04-09 | 14.03 | 14.42 | 13.91 | 14.23 | +0.42% | 903,700 |
| 2026-04-08 | 14.33 | 14.40 | 13.90 | 14.17 | +4.42% | 1,084,800 |
| 2026-04-07 | 12.98 | 13.59 | 12.57 | 13.57 | +3.51% | 938,700 |
| 2026-04-06 | 13.34 | 13.35 | 12.78 | 13.11 | -2.16% | 869,300 |
| 2026-04-02 | 12.83 | 13.55 | 12.63 | 13.40 | +2.92% | 1,154,700 |
| 2026-04-01 | 13.08 | 13.69 | 12.90 | 13.02 | +1.01% | 885,100 |
| 2026-03-31 | 12.14 | 13.00 | 12.14 | 12.89 | +8.78% | 1,844,100 |
| 2026-03-30 | 12.47 | 12.55 | 11.82 | 11.85 | -5.20% | 792,000 |
| 2026-03-27 | 12.95 | 13.12 | 12.44 | 12.50 | -4.29% | 843,500 |
| 2026-03-26 | 12.98 | 13.24 | 12.65 | 13.06 | +0.08% | 767,900 |
| 2026-03-25 | 12.70 | 13.33 | 12.70 | 13.05 | +3.65% | 687,400 |
| 2026-03-24 | 12.69 | 12.83 | 12.07 | 12.59 | -1.87% | 820,700 |
| 2026-03-23 | 13.40 | 13.55 | 12.66 | 12.83 | -3.02% | 851,100 |
| 2026-03-20 | 13.75 | 13.86 | 13.11 | 13.23 | -4.06% | 1,034,700 |
| 2026-03-19 | 13.60 | 13.97 | 13.25 | 13.79 | +1.10% | 886,600 |
| 2026-03-18 | 13.95 | 14.02 | 13.35 | 13.64 | -1.87% | 939,200 |
| 2026-03-17 | 13.75 | 14.10 | 13.53 | 13.90 | +3.35% | 1,147,300 |
| 2026-03-16 | 13.37 | 13.53 | 13.05 | 13.45 | +1.89% | 1,111,500 |
| 2026-03-13 | 13.91 | 14.05 | 12.90 | 13.20 | -5.92% | 1,238,200 |
| 2026-03-12 | 14.64 | 14.90 | 13.51 | 14.03 | -5.97% | 1,802,000 |
| 2026-03-11 | 15.27 | 15.65 | 14.88 | 14.92 | -3.37% | 1,263,100 |
| 2026-03-10 | 15.69 | 16.14 | 15.34 | 15.44 | -1.47% | 1,161,822 |
| 2026-03-09 | 15.58 | 15.85 | 15.05 | 15.67 | -0.51% | 1,486,785 |
| 2026-03-06 | 15.15 | 16.17 | 15.01 | 15.75 | -0.06% | 1,893,600 |
| 2026-03-05 | 17.98 | 17.98 | 15.52 | 15.76 | -12.44% | 2,694,400 |
| 2026-03-04 | 17.63 | 18.45 | 17.14 | 18.00 | -1.75% | 1,723,100 |
| 2026-03-03 | 17.75 | 18.39 | 17.57 | 18.32 | -0.11% | 1,950,200 |
| 2026-03-02 | 17.18 | 18.87 | 16.92 | 18.34 | +4.44% | 1,639,900 |
| 2026-02-27 | 17.72 | 17.85 | 16.93 | 17.56 | -1.68% | 2,731,100 |
| 2026-02-26 | 17.83 | 17.91 | 17.06 | 17.86 | +0.56% | 983,200 |
| 2026-02-25 | 17.20 | 17.95 | 17.11 | 17.76 | +4.16% | 1,796,100 |
| 2026-02-24 | 17.14 | 17.74 | 16.75 | 17.05 | -0.12% | 1,172,800 |
| 2026-02-23 | 15.25 | 17.10 | 15.10 | 17.07 | +11.35% | 1,544,800 |
| 2026-02-20 | 14.58 | 15.44 | 14.20 | 15.33 | +4.29% | 1,074,300 |
| 2026-02-19 | 14.32 | 15.14 | 14.00 | 14.70 | +2.37% | 2,569,000 |
| 2026-02-18 | 14.83 | 15.21 | 14.00 | 14.36 | -3.69% | 2,414,500 |
| 2026-02-17 | 12.40 | 15.69 | 12.34 | 14.91 | +15.22% | 8,720,600 |
| 2026-02-13 | 13.13 | 13.69 | 12.79 | 12.94 | -0.54% | 790,189 |
| 2026-02-12 | 13.10 | 13.10 | 12.50 | 13.01 | +1.25% | 985,061 |
| 2026-02-11 | 13.76 | 13.94 | 12.78 | 12.85 | -6.34% | 942,736 |
| 2026-02-10 | 14.16 | 14.32 | 13.49 | 13.72 | -2.49% | 851,220 |
| 2026-02-09 | 13.33 | 14.20 | 13.05 | 14.07 | +5.79% | 877,564 |
| 2026-02-06 | 13.04 | 13.42 | 12.73 | 13.30 | +4.48% | 966,656 |
| 2026-02-05 | 12.39 | 13.68 | 12.38 | 12.73 | +3.24% | 1,632,144 |
| 2026-02-04 | 12.83 | 12.83 | 12.11 | 12.33 | -3.67% | 1,766,820 |
| 2026-02-03 | 13.29 | 13.49 | 12.22 | 12.80 | -3.69% | 1,541,529 |
| 2026-02-02 | 13.44 | 14.00 | 13.08 | 13.29 | -1.70% | 1,931,015 |
| 2026-01-30 | 14.65 | 14.92 | 13.49 | 13.52 | -8.34% | 1,317,980 |
| 2026-01-29 | 14.86 | 15.31 | 14.64 | 14.75 | -1.93% | 671,701 |
| 2026-01-28 | 15.81 | 15.92 | 14.98 | 15.04 | -4.87% | 683,641 |
| 2026-01-27 | 15.45 | 15.84 | 15.31 | 15.81 | +2.33% | 486,657 |
| 2026-01-26 | 14.99 | 15.49 | 14.62 | 15.45 | +1.78% | 670,643 |
| 2026-01-23 | 16.26 | 16.73 | 14.86 | 15.18 | -7.07% | 1,096,179 |
| 2026-01-22 | 15.60 | 16.41 | 15.60 | 16.34 | +5.18% | 1,385,782 |
| 2026-01-21 | 15.56 | 15.87 | 14.99 | 15.53 | -0.06% | 961,140 |
| 2026-01-20 | 14.71 | 15.81 | 14.50 | 15.54 | +3.05% | 1,034,501 |
| 2026-01-16 | 15.95 | 16.18 | 15.01 | 15.08 | -4.80% | 882,550 |
| 2026-01-15 | 17.16 | 17.61 | 15.77 | 15.84 | -0.50% | 1,579,252 |
| 2026-01-14 | 15.93 | 16.07 | 15.64 | 15.92 | -0.06% | 876,014 |
| 2026-01-13 | 15.94 | 16.00 | 15.14 | 15.93 | -0.06% | 868,343 |
| 2026-01-12 | 16.25 | 16.39 | 15.35 | 15.94 | -1.79% | 829,783 |
| 2026-01-09 | 17.08 | 17.38 | 16.17 | 16.23 | -4.98% | 877,330 |
| 2026-01-08 | 17.50 | 17.74 | 16.94 | 17.08 | -1.67% | 746,893 |
| 2026-01-07 | 17.32 | 18.20 | 16.98 | 17.37 | +3.02% | 1,210,175 |
| 2026-01-06 | 17.43 | 17.55 | 16.79 | 16.86 | -3.27% | 737,587 |
| 2026-01-05 | 17.54 | 17.54 | 16.67 | 17.43 | -0.29% | 1,333,225 |
| 2026-01-02 | 18.36 | 18.50 | 16.88 | 17.48 | -4.32% | 775,980 |
| 2025-12-31 | 17.89 | 18.34 | 17.74 | 18.27 | +2.12% | 638,738 |
| 2025-12-30 | 18.30 | 18.50 | 17.87 | 17.89 | -1.70% | 467,549 |
| 2025-12-29 | 18.16 | 18.43 | 17.79 | 18.20 | -0.49% | 697,798 |
| 2025-12-26 | 18.19 | 18.71 | 17.90 | 18.29 | +0.16% | 821,945 |
| 2025-12-24 | 18.43 | 18.77 | 18.05 | 18.26 | -0.65% | 431,583 |
| 2025-12-23 | 18.71 | 18.99 | 17.61 | 18.38 | -2.49% | 1,259,402 |
| 2025-12-22 | 17.36 | 19.00 | 17.34 | 18.85 | +8.15% | 965,971 |
| 2025-12-19 | 17.10 | 17.98 | 16.75 | 17.43 | +2.17% | 5,276,240 |
| 2025-12-18 | 16.87 | 17.43 | 16.52 | 17.06 | +2.40% | 1,496,599 |
| 2025-12-17 | 16.94 | 17.37 | 16.57 | 16.66 | -1.59% | 1,185,275 |
| 2025-12-16 | 16.31 | 17.40 | 16.26 | 16.93 | +3.23% | 1,312,529 |
| 2025-12-15 | 16.03 | 16.48 | 15.81 | 16.40 | +2.56% | 814,531 |
| 2025-12-12 | 16.30 | 16.54 | 15.97 | 15.99 | -0.68% | 719,751 |
| 2025-12-11 | 16.82 | 17.10 | 15.97 | 16.10 | -3.71% | 1,108,073 |
| 2025-12-10 | 17.17 | 17.30 | 16.64 | 16.72 | -2.11% | 1,201,343 |
| 2025-12-09 | 17.58 | 18.17 | 17.05 | 17.08 | -4.15% | 1,440,636 |
| 2025-12-08 | 17.88 | 19.11 | 17.72 | 17.82 | +0.45% | 1,302,668 |
| 2025-12-05 | 16.86 | 17.82 | 16.59 | 17.74 | +6.10% | 1,463,034 |
| 2025-12-04 | 14.52 | 17.00 | 14.40 | 16.72 | +15.15% | 2,029,885 |
| 2025-12-03 | 13.78 | 14.60 | 13.78 | 14.52 | +6.06% | 810,494 |
| 2025-12-02 | 14.36 | 14.46 | 13.61 | 13.69 | -4.00% | 724,897 |
| 2025-12-01 | 14.66 | 14.69 | 14.21 | 14.26 | -3.84% | 697,119 |
| 2025-11-28 | 14.81 | 14.95 | 14.64 | 14.83 | +0.27% | 331,316 |
| 2025-11-26 | 14.50 | 14.96 | 14.26 | 14.79 | +0.34% | 850,337 |
| 2025-11-25 | 14.40 | 14.76 | 13.86 | 14.74 | +2.36% | 805,705 |
| 2025-11-24 | 13.84 | 14.49 | 13.75 | 14.40 | +5.26% | 938,963 |
| 2025-11-21 | 13.63 | 13.97 | 13.43 | 13.68 | +0.29% | 926,868 |
| 2025-11-20 | 14.49 | 14.67 | 13.55 | 13.64 | -4.48% | 1,342,002 |
| 2025-11-19 | 13.80 | 14.64 | 13.70 | 14.28 | +2.29% | 1,402,889 |
| 2025-11-18 | 13.14 | 14.55 | 12.95 | 13.96 | +6.28% | 2,190,483 |
| 2025-11-17 | 11.69 | 13.29 | 11.55 | 13.13 | +13.43% | 1,383,792 |
| 2025-11-14 | 11.30 | 12.04 | 11.30 | 11.58 | +0.61% | 1,126,121 |
| 2025-11-13 | 11.91 | 12.06 | 11.33 | 11.51 | -4.00% | 1,139,778 |
| 2025-11-12 | 11.65 | 12.22 | 11.32 | 11.99 | +2.96% | 1,240,682 |
| 2025-11-11 | 11.28 | 11.78 | 11.28 | 11.64 | +2.60% | 745,103 |
| 2025-11-10 | 11.45 | 11.78 | 11.19 | 11.35 | +1.25% | 1,009,898 |
| 2025-11-07 | 10.90 | 11.21 | 10.28 | 11.21 | +1.17% | 1,204,048 |
| 2025-11-06 | 10.92 | 12.00 | 10.86 | 11.08 | +0.59% | 1,210,180 |
| 2025-11-05 | 11.30 | 12.14 | 9.65 | 11.02 | -11.10% | 4,600,697 |
| 2025-11-04 | 12.13 | 12.95 | 11.96 | 12.39 | -0.48% | 1,514,236 |
| 2025-11-03 | 13.13 | 13.34 | 12.22 | 12.45 | -4.89% | 1,150,493 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Dez (+50.22%). Schwächster Monat: Nov (-13.21%). Basis: 6 Jahre täglicher Daten (2021–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-30
Schnelle Antworten
Wie lautet der letzte Schlusskurs von EyePoint, Inc (EYPT)?
0.35 am 2026-10-30, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von EYPT?
19.11 im Hoch und 0.34 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-30.
Welches ist historisch der stärkste und der schwächste Monat von EyePoint, Inc?
Historisch war der stärkste Kalendermonat von EYPT der Dez (Durchschnitt +50.22%), der schwächste der Nov (Durchschnitt -13.21%) — Basis: 6 Jahre täglicher Daten (2021–2026).
Wie viele Jahre deckt die Saisonalität ab?
6 Jahre (2021–2026), berechnet aus 1236 Tageskerzen im Closelook-Datenlake.