16,123€
-3,60%
Echtzeit-Aktienkurs STAAR Surgical Company
Bid:
Ask:
Aktienkurse zur STAAR Surgical Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |