Aldeyra The

ALDX
🏛️ germany →
4.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 3.52 3.52 3.52 3.52 0.0M
2021-12-29 3.58 3.60 3.50 3.54 0.0M
2021-12-28 3.58 3.92 3.54 3.68 0.0M
2021-12-27 3.64 3.74 3.52 3.58 0.0M
2021-12-23 3.60 3.74 3.34 3.60 0.0M
2021-12-22 3.16 3.44 2.98 3.44 0.0M
2021-12-21 3.76 4.00 3.04 3.10 0.1M
2021-12-20 6.15 6.40 6.10 6.40 0.0M
2021-12-17 6.00 6.35 6.00 6.25 0.0M
2021-12-16 6.30 6.30 6.00 6.00 0.0M
2021-12-15 6.00 6.15 5.85 6.15 0.0M
2021-12-14 6.20 6.20 6.00 6.05 0.0M
2021-12-13 6.15 6.30 5.80 6.30 0.0M
2021-12-10 6.20 6.30 6.10 6.15 0.0M
2021-12-09 6.45 6.45 6.25 6.25 0.0M
2021-12-08 6.55 6.55 6.45 6.45 0.0M
2021-12-07 6.10 6.50 5.80 6.50 0.0M
2021-12-06 6.20 6.20 5.95 6.15 0.0M
2021-12-03 6.50 6.50 6.05 6.10 0.0M
2021-12-02 6.55 6.60 6.35 6.40 0.0M
2021-12-01 6.80 6.90 6.55 6.55 0.0M
2021-11-30 6.30 6.85 6.20 6.85 0.0M
2021-11-29 6.90 6.90 6.35 6.35 0.0M
2021-11-26 6.70 7.00 6.55 6.75 0.0M
2021-11-25 7.05 7.05 6.60 6.90 0.0M
2021-11-24 7.00 7.05 7.00 7.05 0.0M
2021-11-23 7.05 7.15 6.85 6.85 0.0M
2021-11-22 7.05 7.15 6.90 7.15 0.0M
2021-11-19 7.20 7.20 7.00 7.00 0.0M
2021-11-18 7.25 7.25 6.95 7.05 0.0M
2021-11-17 7.35 7.45 7.30 7.45 0.0M
2021-11-16 7.55 7.70 7.45 7.60 0.0M
2021-11-15 7.70 7.75 7.70 7.75 0.0M
2021-11-12 7.80 7.80 7.70 7.80 0.0M
2021-11-11 7.90 7.95 7.80 7.80 0.0M
2021-11-10 7.85 8.00 7.85 8.00 0.0M
2021-11-09 7.80 8.05 7.80 8.00 0.0M
2021-11-08 7.65 8.10 7.55 7.80 0.0M
2021-11-05 7.90 8.00 7.70 7.90 0.0M
2021-11-04 8.35 8.35 8.05 8.30 0.0M
2021-11-03 7.75 8.40 7.55 8.20 0.0M
2021-11-02 7.90 8.00 6.00 7.50 0.0M
2021-11-01 7.95 8.15 7.80 7.85 0.0M
2021-10-29 7.75 7.90 7.70 7.90 0.0M
2021-10-28 7.25 7.80 7.15 7.80 0.0M
2021-10-27 6.95 7.20 6.85 7.20 0.0M
2021-10-26 6.95 7.05 6.85 6.95 0.0M
2021-10-25 6.85 6.95 6.75 6.95 0.0M
2021-10-22 7.00 7.00 6.75 6.85 0.0M
2021-10-21 7.05 7.10 6.85 6.95 0.0M
2021-10-20 7.20 7.20 7.00 7.00 0.0M
2021-10-19 7.15 7.30 7.15 7.30 0.0M
2021-10-18 7.10 7.25 7.10 7.25 0.0M
2021-10-15 7.45 7.60 7.25 7.30 0.0M
2021-10-14 7.35 7.50 7.25 7.45 0.0M
2021-10-13 7.35 7.50 7.35 7.45 0.0M
2021-10-12 7.30 7.45 7.30 7.40 0.0M
2021-10-11 7.20 7.50 7.20 7.45 0.0M
2021-10-08 7.45 7.55 7.30 7.30 0.0M
2021-10-07 7.35 7.55 7.25 7.55 0.0M
2021-10-06 7.60 7.60 7.25 7.30 0.0M
2021-10-05 7.65 7.95 7.50 7.75 0.0M
2021-10-04 7.70 7.70 7.50 7.55 0.0M
2021-10-01 7.50 7.60 7.45 7.60 0.0M
2021-09-30 8.00 8.20 7.65 7.70 0.0M
2021-09-29 7.40 7.85 7.40 7.85 0.0M
2021-09-28 7.40 7.60 7.35 7.60 0.0M
2021-09-27 7.20 7.60 7.20 7.50 0.0M
2021-09-24 7.20 7.40 7.20 7.30 0.0M
2021-09-23 6.90 7.00 6.80 7.00 0.0M
2021-09-22 6.75 7.00 6.75 7.00 0.0M
2021-09-21 6.95 6.95 6.75 6.80 0.0M
2021-09-20 7.15 7.20 6.75 6.90 0.0M
2021-09-17 7.15 7.15 7.00 7.05 0.0M
2021-09-16 7.15 7.30 7.05 7.30 0.0M
2021-09-15 7.15 7.55 7.00 7.25 0.0M
2021-09-14 7.25 7.30 7.05 7.10 0.0M
2021-09-13 7.40 7.40 7.15 7.25 0.0M
2021-09-10 7.50 7.50 7.30 7.30 0.0M
2021-09-09 7.45 7.55 7.15 7.55 0.0M
2021-09-08 7.65 7.70 7.50 7.50 0.0M
2021-09-07 7.80 7.90 7.65 7.65 0.0M
2021-09-06 7.70 7.70 7.70 7.70 0.0M
2021-09-03 7.90 8.05 7.60 7.75 0.0M
2021-09-02 7.95 8.20 7.90 7.95 0.0M
2021-09-01 8.15 8.15 7.95 8.05 0.0M
2021-08-31 7.65 8.15 7.40 8.15 0.0M
2021-08-30 7.55 7.65 7.50 7.65 0.0M
2021-08-27 7.35 7.80 7.25 7.80 0.0M
2021-08-26 7.85 7.85 7.60 7.70 0.0M
2021-08-25 7.40 7.85 7.40 7.85 0.0M
2021-08-24 7.40 7.50 7.40 7.50 0.0M
2021-08-23 7.05 7.65 7.00 7.65 0.0M
2021-08-20 6.90 7.25 6.90 7.20 0.0M
2021-08-19 7.30 7.35 7.00 7.10 0.0M
2021-08-18 7.45 7.60 7.35 7.50 0.0M
2021-08-17 7.45 7.50 7.10 7.40 0.0M
2021-08-16 7.75 7.85 7.45 7.45 0.0M
2021-08-13 8.15 8.15 7.85 7.85 0.0M
2021-08-12 7.90 8.20 7.90 8.20 0.0M
2021-08-11 8.10 8.10 7.95 7.95 0.0M
2021-08-10 8.20 8.65 8.15 8.25 0.0M
2021-08-09 8.30 8.45 8.30 8.30 0.0M
2021-08-06 8.30 8.40 7.95 8.35 0.0M
2021-08-05 7.40 8.05 7.30 8.00 0.0M
2021-08-04 7.50 7.80 7.40 7.40 0.0M
2021-08-03 7.55 7.65 7.35 7.50 0.0M
2021-08-02 7.50 7.65 6.85 7.65 0.0M
2021-07-30 7.55 7.60 7.35 7.50 0.0M
2021-07-29 7.70 7.80 7.55 7.55 0.0M
2021-07-28 7.40 7.70 7.40 7.70 0.0M
2021-07-27 7.25 7.55 7.05 7.45 0.0M
2021-07-26 7.45 7.65 7.30 7.30 0.0M
2021-07-23 7.65 7.80 7.45 7.70 0.0M
2021-07-22 8.05 8.05 7.75 7.80 0.0M
2021-07-21 7.95 8.05 7.80 8.00 0.0M
2021-07-20 7.80 8.70 7.60 7.85 0.0M
2021-07-19 8.00 8.05 6.60 7.85 0.0M
2021-07-16 8.30 8.30 7.90 8.05 0.0M
2021-07-15 8.20 8.35 7.95 8.25 0.0M
2021-07-14 8.55 8.65 8.25 8.25 0.0M
2021-07-13 8.65 8.75 8.55 8.55 0.0M
2021-07-12 9.00 9.10 8.65 8.70 0.0M
2021-07-09 8.85 9.00 8.70 9.00 0.0M
2021-07-08 8.85 8.90 8.35 8.70 0.0M
2021-07-07 9.20 9.20 8.55 8.85 0.0M
2021-07-06 9.20 9.45 9.00 9.15 0.0M
2021-07-05 9.15 9.35 9.15 9.30 0.0M
2021-07-02 9.50 9.50 9.15 9.20 0.0M
2021-07-01 9.55 9.60 9.45 9.45 0.0M
2021-06-30 9.50 9.65 9.50 9.55 0.0M
2021-06-29 9.90 10.10 9.55 9.65 0.0M
2021-06-28 9.55 10.00 9.55 9.90 0.0M
2021-06-25 9.40 9.75 9.40 9.65 0.0M
2021-06-24 9.50 9.60 9.35 9.45 0.0M
2021-06-23 9.60 9.65 9.40 9.40 0.0M
2021-06-22 10.00 10.00 9.45 9.50 0.0M
2021-06-21 9.90 10.20 9.30 10.10 0.0M
2021-06-18 10.20 10.30 9.95 9.95 0.0M
2021-06-17 9.80 10.20 9.80 10.20 0.0M
2021-06-16 10.00 10.00 9.60 9.80 0.0M