15,663€
-2,26%
Echtzeit-Aktienkurs STAAR SURGICAL CO.
Bid:
Ask:
Aktienkurse zur STAAR SURGICAL CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 15,71 | 15,75 | 15,67 | 15,68 | -2,17% | - |
| 02.04.2025 | 16,28 | 16,28 | 15,96 | 16,03 | -2,08% | 63,00 |
| 01.04.2025 | 16,37 | 16,37 | 16,37 | 16,37 | 0,28% | 4,00 |
| 31.03.2025 | 16,30 | 16,32 | 16,16 | 16,32 | -0,71% | 269,00 |
| 28.03.2025 | 16,25 | 16,60 | 16,09 | 16,44 | 1,01% | - |
| 27.03.2025 | 16,33 | 16,62 | 16,16 | 16,27 | -0,50% | - |
| 26.03.2025 | 16,22 | 16,67 | 16,15 | 16,36 | -0,06% | - |
| 25.03.2025 | 16,37 | 16,37 | 16,37 | 16,37 | -0,49% | 8,00 |
| 24.03.2025 | 16,46 | 16,70 | 16,40 | 16,45 | 0,43% | - |
| 21.03.2025 | 16,52 | 16,75 | 16,31 | 16,38 | -0,21% | - |
| 20.03.2025 | 16,41 | 16,41 | 16,41 | 16,41 | -2,09% | 45,00 |
| 19.03.2025 | 16,75 | 17,05 | 16,51 | 16,76 | 1,61% | - |
| 18.03.2025 | 15,99 | 16,50 | 15,99 | 16,50 | 2,28% | 66,00 |
| 17.03.2025 | 15,61 | 16,44 | 15,59 | 16,13 | 2,92% | - |
| 14.03.2025 | 16,10 | 16,53 | 15,57 | 15,67 | -2,41% | - |
| 13.03.2025 | 16,53 | 16,65 | 15,78 | 16,06 | -2,98% | - |
| 12.03.2025 | 16,85 | 17,06 | 16,24 | 16,55 | -1,34% | - |
| 11.03.2025 | 17,15 | 17,15 | 16,78 | 16,78 | -7,50% | 60,00 |
| 10.03.2025 | 16,87 | 18,92 | 16,69 | 18,14 | 3,33% | - |
| 07.03.2025 | 17,55 | 17,55 | 17,55 | 17,55 | 5,41% | 140,00 |
| 06.03.2025 | 16,65 | 16,65 | 16,65 | 16,65 | 1,83% | 7,00 |
| 05.03.2025 | 16,35 | 16,35 | 16,35 | 16,35 | -3,00% | 50,00 |
| 04.03.2025 | 16,86 | 16,86 | 16,86 | 16,86 | 2,49% | 179,00 |
| 03.03.2025 | 16,91 | 16,91 | 16,45 | 16,45 | -3,01% | 603,00 |
| 28.02.2025 | 16,96 | 16,96 | 16,96 | 16,96 | 1,92% | 63,00 |
| 27.02.2025 | 16,20 | 16,64 | 15,84 | 16,64 | 4,52% | 246,00 |
| 26.02.2025 | 15,92 | 15,92 | 15,92 | 15,92 | 4,36% | 2,00 |
| 25.02.2025 | 15,30 | 15,53 | 15,25 | 15,25 | -5,75% | 306,00 |
| 24.02.2025 | 16,18 | 16,18 | 16,18 | 16,18 | 0,26% | 30,00 |
| 21.02.2025 | 16,05 | 16,68 | 15,82 | 16,14 | -3,51% | - |
| 20.02.2025 | 16,73 | 16,73 | 16,73 | 16,73 | -2,51% | 23,00 |
| 19.02.2025 | 16,99 | 17,16 | 16,99 | 17,16 | 7,22% | 2.806,00 |
| 18.02.2025 | 15,26 | 16,00 | 15,26 | 16,00 | 7,64% | 40,00 |
| 17.02.2025 | 14,91 | 14,91 | 14,86 | 14,87 | -2,81% | 486,00 |
| 14.02.2025 | 15,35 | 15,35 | 15,15 | 15,30 | -0,84% | 14,00 |
| 13.02.2025 | 16,11 | 16,15 | 15,38 | 15,43 | -1,66% | 1.395,00 |
| 12.02.2025 | 13,79 | 15,69 | 13,33 | 15,69 | -26,91% | 2.485,00 |
| 11.02.2025 | 22,01 | 22,01 | 21,46 | 21,46 | 0,23% | 432,00 |
| 10.02.2025 | 21,40 | 21,41 | 21,29 | 21,41 | 0,90% | 175,00 |
| 07.02.2025 | 21,50 | 21,50 | 21,22 | 21,22 | -3,28% | 50,00 |
| 06.02.2025 | 22,23 | 22,23 | 21,94 | 21,94 | -3,31% | 681,00 |
| 05.02.2025 | 22,29 | 22,69 | 22,23 | 22,69 | 1,07% | - |
| 04.02.2025 | 22,62 | 22,76 | 22,45 | 22,45 | -1,41% | 186,00 |
| 03.02.2025 | 23,45 | 23,45 | 22,77 | 22,77 | -2,25% | 27,00 |
| 31.01.2025 | 23,12 | 23,49 | 22,83 | 23,30 | 1,30% | - |
| 30.01.2025 | 23,27 | 23,46 | 22,71 | 23,00 | -4,03% | - |
| 29.01.2025 | 23,96 | 23,96 | 23,96 | 23,96 | -0,37% | 164,00 |
| 28.01.2025 | 23,71 | 24,05 | 23,60 | 24,05 | 2,65% | 1.955,00 |
| 27.01.2025 | 23,19 | 24,16 | 23,03 | 23,43 | -1,31% | - |
| 24.01.2025 | 22,97 | 23,74 | 22,97 | 23,74 | 5,28% | 966,00 |
| 23.01.2025 | 22,00 | 22,55 | 22,00 | 22,55 | 3,82% | 88,00 |
| 22.01.2025 | 22,03 | 22,03 | 21,72 | 21,72 | -1,14% | 374,00 |
| 21.01.2025 | 21,87 | 22,26 | 21,87 | 21,97 | 0,97% | 438,00 |
| 20.01.2025 | 21,76 | 21,76 | 21,76 | 21,76 | 0,28% | 28,00 |
| 17.01.2025 | 21,73 | 21,73 | 21,33 | 21,70 | 2,94% | 3.025,00 |
| 16.01.2025 | 21,08 | 21,08 | 21,08 | 21,08 | -0,02% | 3,00 |
| 15.01.2025 | 21,04 | 22,06 | 21,01 | 21,09 | 1,13% | - |
| 14.01.2025 | 21,68 | 21,68 | 20,85 | 20,85 | -2,75% | 77,00 |
| 13.01.2025 | 22,14 | 22,14 | 21,44 | 21,44 | -3,99% | 70,00 |
| 10.01.2025 | 22,33 | 22,33 | 22,33 | 22,33 | -0,45% | 100,00 |
| 09.01.2025 | 22,42 | 22,46 | 22,37 | 22,43 | -2,82% | - |
| 08.01.2025 | 23,08 | 23,08 | 23,08 | 23,08 | 1,76% | 260,00 |
| 07.01.2025 | 22,89 | 22,89 | 22,67 | 22,68 | -4,71% | 182,00 |
| 06.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,13% | 15,00 |
| 03.01.2025 | 23,36 | 23,77 | 23,36 | 23,77 | 0,04% | 22,00 |
| 02.01.2025 | 23,57 | 23,76 | 23,57 | 23,76 | 3,26% | 78,00 |
| 30.12.2024 | 23,09 | 23,09 | 23,01 | 23,01 | -1,96% | 153,00 |
| 27.12.2024 | 23,47 | 23,47 | 23,47 | 23,47 | 1,19% | 230,00 |
| 23.12.2024 | 23,86 | 24,06 | 22,98 | 23,20 | -0,75% | - |
| 20.12.2024 | 23,37 | 23,37 | 23,37 | 23,37 | -3,01% | 20,00 |
| 19.12.2024 | 23,93 | 24,50 | 23,06 | 24,10 | 2,93% | - |
| 18.12.2024 | 24,25 | 24,51 | 23,07 | 23,41 | 1,21% | - |
| 17.12.2024 | 22,86 | 23,13 | 22,86 | 23,13 | -0,56% | 153,00 |
| 16.12.2024 | 23,67 | 23,80 | 23,26 | 23,26 | -2,60% | 434,00 |
| 13.12.2024 | 24,18 | 24,42 | 23,88 | 23,88 | -1,16% | 102,00 |
| 12.12.2024 | 24,09 | 24,16 | 24,09 | 24,16 | 0,42% | 32,00 |
| 11.12.2024 | 25,12 | 25,78 | 24,06 | 24,06 | -4,14% | - |
| 10.12.2024 | 25,00 | 25,45 | 25,00 | 25,10 | 0,56% | 514,00 |
| 09.12.2024 | 23,99 | 26,21 | 23,92 | 24,96 | 3,53% | - |
| 06.12.2024 | 24,00 | 24,45 | 24,00 | 24,11 | 0,12% | 214,00 |
| 05.12.2024 | 24,28 | 24,28 | 24,08 | 24,08 | -4,63% | 222,00 |
| 04.12.2024 | 25,12 | 25,25 | 25,12 | 25,25 | -0,32% | 289,00 |
| 03.12.2024 | 25,02 | 25,33 | 25,02 | 25,33 | -8,36% | 47,00 |
| 02.12.2024 | 27,84 | 27,85 | 27,56 | 27,64 | 0,34% | 280,00 |
| 29.11.2024 | 26,72 | 27,56 | 26,67 | 27,55 | 2,86% | - |
| 28.11.2024 | 26,75 | 26,79 | 26,72 | 26,78 | -1,44% | - |
| 27.11.2024 | 27,17 | 27,17 | 27,17 | 27,17 | 2,18% | 70,00 |
| 26.11.2024 | 27,13 | 27,13 | 26,59 | 26,59 | 3,06% | 178,00 |
| 25.11.2024 | 25,76 | 25,80 | 25,76 | 25,80 | 0,82% | 445,00 |
| 22.11.2024 | 25,45 | 26,03 | 25,41 | 25,59 | 0,71% | - |
| 21.11.2024 | 24,95 | 25,74 | 24,64 | 25,41 | 1,80% | - |
| 20.11.2024 | 24,96 | 24,96 | 24,96 | 24,96 | 1,11% | 11,00 |
| 19.11.2024 | 24,92 | 25,20 | 24,61 | 24,69 | -0,74% | - |
| 18.11.2024 | 25,00 | 25,00 | 24,87 | 24,87 | -2,78% | 177,00 |
| 15.11.2024 | 25,58 | 25,58 | 25,58 | 25,58 | -3,73% | 250,00 |
| 14.11.2024 | 26,95 | 26,95 | 26,57 | 26,57 | -1,50% | 64,00 |
| 13.11.2024 | 27,27 | 27,70 | 26,98 | 26,98 | -1,23% | - |
| 12.11.2024 | 28,58 | 28,70 | 27,21 | 27,31 | -4,64% | - |
| 11.11.2024 | 28,64 | 28,64 | 28,64 | 28,64 | 3,77% | 75,00 |
| 08.11.2024 | 29,19 | 29,35 | 27,59 | 27,60 | -5,61% | - |