25,595€
0,73%
Echtzeit-Aktienkurs STAAR SURGICAL CO.
Bid:
Ask:
Aktienkurse zur STAAR SURGICAL CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 25,45 | 26,03 | 25,41 | 25,62 | 0,83% | - |
| 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% | - |
| 07.11.2024 | 28,78 | 29,63 | 28,59 | 29,24 | 1,39% | - |
| 06.11.2024 | 28,88 | 29,91 | 28,84 | 28,84 | 7,25% | 264,00 |
| 05.11.2024 | 26,91 | 26,91 | 26,89 | 26,89 | 2,09% | 124,00 |
| 04.11.2024 | 26,34 | 26,34 | 26,34 | 26,34 | -2,05% | 10,00 |
| 01.11.2024 | 26,89 | 26,89 | 26,89 | 26,89 | 5,70% | 2,00 |
| 31.10.2024 | 25,44 | 25,44 | 25,44 | 25,44 | -7,00% | 162,00 |
| 30.10.2024 | 27,95 | 28,50 | 27,13 | 27,36 | -2,79% | - |
| 29.10.2024 | 28,52 | 28,52 | 28,14 | 28,14 | -0,78% | 410,00 |
| 28.10.2024 | 28,26 | 29,01 | 28,15 | 28,36 | 0,46% | - |
| 25.10.2024 | 28,19 | 28,23 | 28,19 | 28,23 | 0,88% | 403,00 |
| 24.10.2024 | 27,94 | 28,84 | 27,75 | 27,99 | 0,02% | - |
| 23.10.2024 | 28,24 | 28,24 | 27,98 | 27,98 | 0,43% | 16,00 |
| 22.10.2024 | 28,25 | 28,25 | 27,86 | 27,86 | -1,90% | 168,00 |
| 21.10.2024 | 28,60 | 28,66 | 27,57 | 28,40 | -0,72% | - |
| 18.10.2024 | 28,53 | 29,02 | 28,20 | 28,61 | 0,19% | - |
| 17.10.2024 | 29,52 | 29,77 | 28,10 | 28,55 | -3,15% | - |
| 16.10.2024 | 29,47 | 30,44 | 29,40 | 29,48 | -1,14% | - |
| 15.10.2024 | 29,82 | 29,82 | 29,82 | 29,82 | 3,04% | 200,00 |
| 14.10.2024 | 28,94 | 28,94 | 28,94 | 28,94 | 0,05% | 30,00 |
| 11.10.2024 | 28,51 | 29,31 | 28,39 | 28,93 | 1,42% | - |
| 10.10.2024 | 28,22 | 28,52 | 28,22 | 28,52 | -1,01% | 85,00 |
| 09.10.2024 | 28,64 | 29,27 | 28,41 | 28,81 | -4,57% | - |
| 08.10.2024 | 29,71 | 30,19 | 29,71 | 30,19 | -3,07% | 307,00 |
| 07.10.2024 | 31,96 | 32,21 | 30,99 | 31,15 | -1,69% | - |
| 04.10.2024 | 31,16 | 31,68 | 31,16 | 31,68 | 2,28% | 75,00 |
| 03.10.2024 | 32,30 | 32,31 | 30,95 | 30,98 | -4,84% | - |
| 02.10.2024 | 32,56 | 32,56 | 32,55 | 32,55 | -2,86% | 201,00 |
| 01.10.2024 | 33,19 | 33,51 | 33,19 | 33,51 | 2,16% | 25,00 |
| 30.09.2024 | 34,35 | 34,35 | 32,80 | 32,80 | -0,73% | 65,00 |
| 27.09.2024 | 30,62 | 33,04 | 30,59 | 33,04 | 12,57% | 266,00 |
| 26.09.2024 | 29,35 | 29,35 | 29,35 | 29,35 | 1,56% | 10,00 |
| 25.09.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 5,28% | 23,00 |
| 24.09.2024 | 27,45 | 27,45 | 27,45 | 27,45 | 1,22% | 30,00 |
| 23.09.2024 | 27,12 | 27,12 | 27,12 | 27,12 | -0,31% | 35,00 |
| 20.09.2024 | 28,28 | 28,35 | 26,84 | 27,21 | -3,67% | - |
| 19.09.2024 | 28,39 | 29,03 | 27,82 | 28,24 | -1,98% | - |
| 18.09.2024 | 29,72 | 29,72 | 28,81 | 28,81 | -0,77% | 91,00 |
| 17.09.2024 | 28,19 | 29,71 | 28,19 | 29,04 | 2,96% | - |
| 16.09.2024 | 29,18 | 29,45 | 28,11 | 28,20 | -3,57% | - |
| 13.09.2024 | 27,03 | 29,48 | 27,02 | 29,25 | 7,52% | - |
| 12.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,04% | 115,00 |
| 11.09.2024 | 27,16 | 28,06 | 27,11 | 27,49 | 1,99% | - |
| 10.09.2024 | 26,93 | 26,95 | 26,93 | 26,95 | -0,85% | 155,00 |
| 09.09.2024 | 28,17 | 28,40 | 27,14 | 27,18 | -3,22% | - |
| 06.09.2024 | 28,09 | 28,51 | 27,35 | 28,09 | 0,18% | - |
| 05.09.2024 | 28,42 | 28,90 | 27,90 | 28,04 | -1,44% | - |
| 04.09.2024 | 29,12 | 29,23 | 28,05 | 28,45 | -3,00% | - |
| 03.09.2024 | 29,88 | 29,92 | 28,85 | 29,33 | -1,40% | - |
| 02.09.2024 | 29,99 | 29,99 | 29,74 | 29,74 | -0,78% | 23,00 |
| 30.08.2024 | 29,04 | 30,07 | 28,79 | 29,98 | 3,22% | - |
| 29.08.2024 | 28,73 | 30,30 | 28,73 | 29,04 | 1,11% | - |
| 28.08.2024 | 29,05 | 29,55 | 28,61 | 28,72 | -0,95% | - |
| 27.08.2024 | 29,27 | 29,55 | 28,86 | 29,00 | -0,26% | - |
| 26.08.2024 | 30,00 | 30,00 | 29,07 | 29,07 | -2,45% | 625,00 |
| 23.08.2024 | 30,80 | 30,80 | 29,80 | 29,80 | -7,51% | 26,00 |
| 22.08.2024 | 32,22 | 32,22 | 32,22 | 32,22 | -0,40% | 30,00 |
| 21.08.2024 | 32,64 | 32,64 | 32,35 | 32,35 | -0,57% | 82,00 |
| 20.08.2024 | 34,76 | 34,81 | 32,08 | 32,54 | -5,56% | - |
| 19.08.2024 | 34,31 | 34,92 | 34,07 | 34,45 | 0,29% | - |
| 16.08.2024 | 33,23 | 34,71 | 33,04 | 34,35 | 3,85% | - |
| 15.08.2024 | 31,96 | 34,36 | 31,91 | 33,08 | 3,39% | - |
| 14.08.2024 | 33,43 | 33,87 | 31,97 | 31,99 | -1,54% | - |
| 13.08.2024 | 32,49 | 32,49 | 32,49 | 32,49 | -7,44% | 120,00 |
| 12.08.2024 | 35,10 | 35,10 | 35,10 | 35,10 | -0,30% | 35,00 |
| 09.08.2024 | 36,96 | 37,10 | 34,96 | 35,21 | 3,76% | - |
| 08.08.2024 | 33,93 | 33,93 | 33,93 | 33,93 | 2,06% | 100,00 |
| 07.08.2024 | 34,96 | 35,47 | 33,08 | 33,25 | -0,64% | - |
| 06.08.2024 | 33,88 | 33,88 | 33,46 | 33,46 | -0,06% | 228,00 |
| 05.08.2024 | 34,76 | 34,76 | 32,08 | 33,48 | -5,10% | 1.096,00 |
| 02.08.2024 | 35,28 | 35,28 | 35,28 | 35,28 | -4,31% | 10,00 |
| 01.08.2024 | 38,33 | 38,33 | 36,87 | 36,87 | -3,23% | 33,00 |
| 31.07.2024 | 37,14 | 38,94 | 36,92 | 38,10 | -0,52% | - |
| 30.07.2024 | 38,30 | 38,30 | 38,30 | 38,30 | -0,09% | 50,00 |
| 29.07.2024 | 37,01 | 38,34 | 36,89 | 38,34 | 1,33% | - |
| 26.07.2024 | 37,83 | 37,83 | 37,83 | 37,83 | 0,80% | 50,00 |
| 25.07.2024 | 38,27 | 38,53 | 37,41 | 37,53 | -1,97% | - |
| 24.07.2024 | 38,78 | 39,13 | 37,55 | 38,29 | -2,08% | - |
| 23.07.2024 | 39,26 | 39,26 | 38,50 | 39,10 | -0,79% | 390,00 |
| 22.07.2024 | 39,06 | 39,77 | 38,19 | 39,41 | 2,60% | - |
| 19.07.2024 | 38,16 | 38,68 | 38,16 | 38,41 | -4,60% | 36,00 |
| 18.07.2024 | 40,26 | 40,26 | 40,26 | 40,26 | -3,34% | 14,00 |
| 17.07.2024 | 41,65 | 41,65 | 41,65 | 41,65 | -0,94% | 50,00 |
| 16.07.2024 | 41,58 | 42,91 | 41,28 | 42,05 | -1,95% | - |
| 15.07.2024 | 42,88 | 42,88 | 42,88 | 42,88 | -0,92% | 25,00 |
| 12.07.2024 | 43,65 | 44,00 | 42,94 | 43,28 | -3,82% | - |
| 11.07.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 21,16% | 38,00 |
| 10.07.2024 | 37,00 | 37,14 | 36,95 | 37,14 | -4,08% | 392,00 |
| 09.07.2024 | 39,67 | 39,67 | 38,72 | 38,72 | -4,98% | 150,00 |
| 08.07.2024 | 40,75 | 40,75 | 40,75 | 40,75 | -1,51% | 200,00 |