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
2023-12-29 3.22 3.29 3.22 3.29 0.0M
2023-12-28 3.19 3.33 3.19 3.24 0.0M
2023-12-27 3.14 3.27 3.11 3.27 0.0M
2023-12-22 3.22 3.40 3.16 3.16 0.0M
2023-12-21 3.04 3.14 3.00 3.00 0.0M
2023-12-20 3.24 3.30 3.00 3.29 0.0M
2023-12-19 2.96 3.48 2.80 3.23 0.0M
2023-12-18 2.80 2.83 2.80 2.83 0.0M
2023-12-15 2.75 2.80 2.72 2.72 0.0M
2023-12-14 2.81 2.95 2.70 2.70 0.0M
2023-12-13 2.66 2.66 2.66 2.66 0.0M
2023-12-12 2.60 2.60 2.60 2.60 0.0M
2023-12-11 2.96 2.96 2.68 2.68 0.0M
2023-12-08 3.05 3.35 2.94 2.94 0.0M
2023-12-07 2.89 2.95 2.89 2.95 0.0M
2023-12-06 2.92 3.02 2.92 3.02 0.0M
2023-12-05 2.98 3.09 2.98 3.09 0.0M
2023-12-04 2.63 3.09 2.63 3.09 0.0M
2023-12-01 2.56 2.56 2.55 2.55 0.0M
2023-11-30 2.50 2.64 2.50 2.60 0.0M
2023-11-29 2.50 2.70 2.45 2.53 0.0M
2023-11-28 2.35 2.47 2.30 2.47 0.0M
2023-11-27 2.36 2.39 2.34 2.36 0.0M
2023-11-24 2.36 2.36 2.36 2.36 0.0M
2023-11-23 2.40 2.40 2.40 2.40 0.0M
2023-11-22 2.26 2.33 2.22 2.33 0.0M
2023-11-21 2.40 2.40 2.29 2.29 0.0M
2023-11-20 2.64 2.64 2.42 2.43 0.0M
2023-11-17 2.26 2.66 2.26 2.66 0.0M
2023-11-16 2.34 2.34 2.27 2.30 0.0M
2023-11-15 2.41 2.41 2.34 2.41 0.0M
2023-11-14 2.23 2.29 2.23 2.29 0.0M
2023-11-13 2.11 2.25 2.11 2.25 0.0M
2023-11-10 2.09 2.13 2.07 2.12 0.0M
2023-11-09 2.44 2.44 2.18 2.26 0.0M
2023-11-08 2.67 2.73 2.37 2.40 0.0M
2023-11-07 2.10 2.51 2.10 2.50 0.0M
2023-11-06 2.08 2.25 2.04 2.10 0.0M
2023-11-03 1.94 2.10 1.94 2.03 0.0M
2023-11-02 2.34 2.46 2.00 2.00 0.0M
2023-11-01 1.62 2.56 1.62 2.32 0.1M
2023-10-31 1.46 1.66 1.46 1.60 0.0M
2023-10-30 1.46 1.46 1.46 1.46 0.0M
2023-10-27 1.51 1.51 1.46 1.46 0.0M
2023-10-26 1.47 1.47 1.47 1.47 0.0M
2023-10-25 1.53 1.53 1.50 1.50 0.0M
2023-10-24 1.42 1.56 1.42 1.50 0.0M
2023-10-23 1.55 1.55 1.38 1.38 0.0M
2023-10-20 1.57 1.57 1.57 1.57 0.0M
2023-10-19 1.62 1.63 1.56 1.59 0.0M
2023-10-18 1.67 1.85 1.61 1.61 0.0M
2023-10-17 1.73 2.00 1.71 1.74 0.0M
2023-10-16 5.21 5.21 1.39 1.75 0.0M
2023-10-13 5.17 5.19 5.17 5.19 0.0M
2023-10-12 5.17 5.33 5.17 5.33 0.0M
2023-10-11 5.66 5.66 5.23 5.27 0.0M
2023-10-10 5.54 5.57 5.54 5.57 0.0M
2023-10-09 5.50 5.54 5.36 5.36 0.0M
2023-10-06 5.45 5.49 5.45 5.49 0.0M
2023-10-05 5.49 5.60 5.49 5.56 0.0M
2023-10-04 5.63 5.63 5.42 5.43 0.0M
2023-10-03 5.67 5.67 5.61 5.61 0.0M
2023-10-02 6.42 6.42 5.82 5.82 0.0M
2023-09-29 5.93 6.28 5.93 6.28 0.0M
2023-09-28 5.87 5.93 5.87 5.93 0.0M
2023-09-27 5.90 5.91 5.90 5.91 0.0M
2023-09-26 5.73 5.96 5.73 5.96 0.0M
2023-09-25 5.78 5.89 5.78 5.89 0.0M
2023-09-20 6.08 6.08 5.97 5.97 0.0M
2023-09-19 6.11 6.11 5.97 5.97 0.0M
2023-09-18 6.18 6.19 5.99 5.99 0.0M
2023-09-15 6.61 6.67 6.37 6.37 0.0M
2023-09-14 6.27 6.55 6.27 6.55 0.0M
2023-09-13 6.48 6.48 6.34 6.34 0.0M
2023-09-12 6.83 6.83 6.83 6.83 0.0M
2023-09-11 6.82 6.82 6.77 6.78 0.0M
2023-09-08 6.81 6.81 6.76 6.76 0.0M
2023-09-06 6.67 6.67 6.67 6.67 0.0M
2023-09-05 6.95 7.09 6.75 6.76 0.0M
2023-09-04 7.07 7.07 7.07 7.07 0.0M
2023-09-01 6.94 6.94 6.94 6.94 0.0M
2023-08-31 7.02 7.02 6.90 6.92 0.0M
2023-08-30 7.04 7.04 7.04 7.04 0.0M
2023-08-28 7.00 7.00 6.98 6.98 0.0M
2023-08-22 6.79 6.85 6.77 6.77 0.0M
2023-08-18 6.60 6.60 6.60 6.60 0.0M
2023-08-17 6.70 6.70 6.59 6.64 0.0M
2023-08-16 6.90 6.95 6.90 6.95 0.0M
2023-08-15 7.06 7.06 6.89 6.89 0.0M
2023-08-14 7.09 7.09 7.00 7.00 0.0M
2023-08-10 6.96 6.96 6.96 6.96 0.0M
2023-08-08 6.92 6.92 6.73 6.73 0.0M
2023-08-07 7.39 7.40 6.70 6.79 0.0M
2023-08-03 7.38 7.38 7.38 7.38 0.0M
2023-08-02 7.18 7.18 7.18 7.18 0.0M
2023-08-01 7.27 7.27 7.20 7.20 0.0M
2023-07-31 7.28 7.28 7.21 7.28 0.0M
2023-07-27 7.22 7.22 6.97 7.18 0.0M
2023-07-26 7.10 7.17 7.08 7.08 0.0M
2023-07-25 7.18 7.18 7.18 7.18 0.0M
2023-07-24 7.24 7.25 7.24 7.25 0.0M
2023-07-21 7.13 7.33 7.13 7.33 0.0M
2023-07-20 7.14 7.26 7.14 7.26 0.0M
2023-07-19 7.22 7.40 7.22 7.40 0.0M
2023-07-18 7.17 7.27 7.17 7.27 0.0M
2023-07-17 6.91 7.19 6.91 7.19 0.0M
2023-07-14 6.91 7.01 6.83 7.01 0.0M
2023-07-13 6.91 6.91 6.91 6.91 0.0M
2023-07-12 7.09 7.13 7.09 7.13 0.0M
2023-07-11 7.04 7.04 7.04 7.04 0.0M
2023-07-10 7.27 7.28 7.24 7.26 0.0M
2023-07-07 7.05 7.05 6.98 7.05 0.0M
2023-07-06 7.04 7.04 6.97 6.97 0.0M
2023-07-05 7.46 7.51 7.18 7.25 0.0M
2023-07-04 7.41 7.41 7.37 7.37 0.0M
2023-07-03 7.95 8.25 7.32 7.36 0.0M
2023-06-30 7.34 7.83 7.26 7.66 0.0M
2023-06-29 7.25 7.41 7.08 7.28 0.0M
2023-06-28 6.69 7.05 6.69 7.05 0.0M
2023-06-27 7.26 7.30 6.71 6.71 0.0M
2023-06-26 6.71 6.90 6.53 6.90 0.0M
2023-06-23 7.17 7.29 6.69 6.73 0.0M
2023-06-22 7.20 7.32 6.67 6.97 0.0M
2023-06-21 7.26 7.96 7.00 7.20 0.0M
2023-06-20 9.50 9.79 9.25 9.79 0.0M
2023-06-19 9.51 9.98 9.51 9.98 0.0M
2023-06-16 9.94 9.94 9.46 9.68 0.0M
2023-06-15 10.01 10.98 9.95 9.99 0.0M
2023-06-14 9.53 9.85 9.36 9.85 0.0M
2023-06-13 9.94 10.03 9.47 9.70 0.0M
2023-06-12 10.57 10.57 10.01 10.05 0.0M
2023-06-09 11.11 11.29 10.29 10.29 0.0M
2023-06-08 10.79 11.01 10.50 10.91 0.0M
2023-06-07 10.48 10.57 10.15 10.57 0.0M
2023-06-06 10.48 10.72 10.30 10.43 0.0M
2023-06-05 9.87 10.50 9.87 10.50 0.0M
2023-06-02 9.72 9.90 9.66 9.80 0.0M
2023-06-01 8.95 9.50 8.95 9.50 0.0M
2023-05-31 8.65 8.71 8.65 8.71 0.0M
2023-05-30 8.87 8.91 8.62 8.62 0.0M
2023-05-26 8.68 8.75 8.68 8.71 0.0M
2023-05-25 8.62 8.70 8.62 8.70 0.0M
2023-05-24 9.20 9.20 8.92 9.00 0.0M
2023-05-23 9.17 9.27 9.10 9.27 0.0M
2023-05-19 8.96 8.96 8.96 8.96 0.0M
2023-05-18 9.00 9.03 9.00 9.03 0.0M
2023-05-17 9.14 9.14 9.14 9.14 0.0M
2023-05-16 9.43 9.43 9.43 9.43 0.0M
2023-05-15 9.28 9.47 9.28 9.47 0.0M
2023-05-12 9.40 9.61 9.40 9.61 0.0M
2023-05-11 9.29 9.29 9.29 9.29 0.0M
2023-05-10 9.28 9.28 9.28 9.28 0.0M
2023-05-09 9.69 9.69 9.69 9.69 0.0M
2023-05-08 9.71 9.78 9.50 9.68 0.0M
2023-05-05 9.35 9.58 9.27 9.58 0.0M
2023-05-04 9.01 9.36 9.01 9.36 0.0M
2023-05-03 9.36 9.36 9.23 9.23 0.0M
2023-05-02 9.26 9.40 9.09 9.18 0.0M
2023-04-27 8.19 8.35 8.19 8.26 0.0M
2023-04-26 8.21 8.36 8.18 8.33 0.0M
2023-04-25 8.46 8.46 8.20 8.20 0.0M
2023-04-24 9.18 9.18 8.20 8.41 0.0M
2023-04-21 9.32 9.32 9.32 9.32 0.0M
2023-04-20 9.35 9.39 9.21 9.21 0.0M
2023-04-19 9.44 9.44 9.44 9.44 0.0M
2023-04-18 9.40 9.67 9.39 9.67 0.0M
2023-04-17 9.61 9.65 9.44 9.48 0.0M
2023-04-14 9.22 9.40 9.22 9.40 0.0M
2023-04-13 9.00 9.85 8.40 9.40 0.0M
2023-04-12 9.42 9.43 8.94 9.13 0.0M
2023-04-11 9.32 9.65 9.32 9.57 0.0M
2023-04-05 8.96 8.96 8.96 8.96 0.0M
2023-04-04 8.92 9.11 8.77 9.11 0.0M
2023-04-03 9.11 9.19 8.95 8.95 0.0M
2023-03-31 9.00 9.19 9.00 9.03 0.0M
2023-03-30 8.83 8.83 8.56 8.56 0.0M
2023-03-29 8.41 8.78 8.41 8.78 0.0M
2023-03-28 8.26 8.44 8.02 8.44 0.0M
2023-03-27 8.50 8.50 7.93 8.09 0.0M
2023-03-24 7.86 8.28 7.86 8.25 0.0M
2023-03-23 7.38 8.34 7.38 8.23 0.0M
2023-03-22 7.26 7.41 7.26 7.41 0.0M
2023-03-21 6.88 6.88 6.88 6.88 0.0M
2023-03-20 7.13 7.13 7.00 7.00 0.0M
2023-03-17 7.47 7.47 7.12 7.12 0.0M
2023-03-16 7.30 7.55 7.21 7.50 0.0M
2023-03-15 7.37 7.50 7.26 7.26 0.0M
2023-03-14 6.52 7.14 6.52 7.14 0.0M
2023-03-13 6.80 6.80 6.65 6.65 0.0M
2023-03-10 7.34 7.51 6.68 6.68 0.0M
2023-03-09 6.90 7.33 6.90 7.25 0.0M
2023-03-07 6.89 6.89 6.89 6.89 0.0M
2023-03-06 6.97 7.10 6.63 6.76 0.0M
2023-03-03 6.97 7.06 6.97 7.02 0.0M
2023-03-02 6.80 7.09 6.80 7.09 0.0M
2023-03-01 6.42 6.62 6.42 6.62 0.0M
2023-02-28 6.86 6.94 6.35 6.56 0.0M
2023-02-27 6.82 6.82 6.82 6.82 0.0M
2023-02-24 6.97 6.97 6.83 6.90 0.0M
2023-02-23 6.50 6.81 6.50 6.80 0.0M
2023-02-22 6.71 6.71 6.52 6.53 0.0M
2023-02-21 6.57 6.61 6.57 6.61 0.0M
2023-02-20 6.57 6.57 6.57 6.57 0.0M
2023-02-15 6.03 6.03 6.03 6.03 0.0M
2023-02-14 5.90 5.90 5.90 5.90 0.0M
2023-02-10 5.88 5.88 5.88 5.88 0.0M
2023-02-09 6.03 6.03 6.03 6.03 0.0M
2023-02-08 6.25 6.25 6.25 6.25 0.0M
2023-02-07 5.83 6.30 5.83 6.30 0.0M
2023-02-02 5.65 5.65 5.65 5.65 0.0M
2023-01-31 5.38 5.52 5.26 5.45 0.0M
2023-01-30 5.30 5.30 5.30 5.30 0.0M
2023-01-27 5.62 5.62 5.62 5.62 0.0M
2023-01-26 5.66 5.66 5.63 5.63 0.0M
2023-01-23 5.78 5.78 5.78 5.78 0.0M
2023-01-20 5.68 5.68 5.68 5.68 0.0M
2023-01-19 5.55 5.64 5.55 5.64 0.0M
2023-01-18 5.83 5.83 5.65 5.71 0.0M
2023-01-17 5.89 5.89 5.81 5.87 0.0M
2023-01-16 5.91 5.91 5.91 5.91 0.0M
2023-01-12 5.81 6.07 5.81 6.07 0.0M
2023-01-10 5.84 6.03 5.84 6.03 0.0M
2023-01-09 6.45 6.45 5.85 5.85 0.0M
2023-01-04 6.63 6.63 6.51 6.51 0.0M
2023-01-03 6.60 6.60 6.60 6.60 0.0M
2023-01-02 6.46 6.46 6.38 6.38 0.0M