43,850€
2,45%
Echtzeit-Aktienkurs STAAR SURGICAL CO.
Bid:
Ask:
Aktienkurse zur STAAR SURGICAL CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 2,80% | 1,00 |
| 25.04.2024 | 44,29 | 44,29 | 42,75 | 42,80 | -6,33% | 537,00 |
| 24.04.2024 | 45,62 | 45,69 | 45,62 | 45,69 | 1,99% | 56,00 |
| 23.04.2024 | 43,67 | 45,26 | 43,21 | 44,80 | 2,03% | - |
| 22.04.2024 | 43,87 | 43,91 | 43,87 | 43,91 | 0,02% | 42,00 |
| 19.04.2024 | 43,90 | 43,90 | 43,90 | 43,90 | -0,25% | 48,00 |
| 18.04.2024 | 43,29 | 44,01 | 43,29 | 44,01 | 1,28% | 56,00 |
| 17.04.2024 | 43,95 | 44,46 | 43,32 | 43,46 | 0,47% | - |
| 16.04.2024 | 43,25 | 43,25 | 43,25 | 43,25 | -1,35% | 100,00 |
| 15.04.2024 | 47,13 | 47,23 | 43,84 | 43,84 | -6,50% | 224,00 |
| 12.04.2024 | 48,14 | 48,14 | 46,89 | 46,89 | -1,37% | 41,00 |
| 11.04.2024 | 47,54 | 47,54 | 47,54 | 47,54 | 0,46% | 45,00 |
| 10.04.2024 | 48,04 | 48,04 | 46,94 | 47,32 | -1,83% | 220,00 |
| 09.04.2024 | 45,70 | 48,24 | 45,70 | 48,20 | 7,13% | 367,00 |
| 08.04.2024 | 45,07 | 45,07 | 44,74 | 44,99 | 2,81% | 174,00 |
| 05.04.2024 | 42,45 | 44,14 | 42,45 | 43,76 | 4,91% | 136,00 |
| 04.04.2024 | 35,92 | 41,71 | 35,92 | 41,71 | 15,52% | 571,00 |
| 03.04.2024 | 36,64 | 37,35 | 35,35 | 36,11 | -1,00% | - |
| 02.04.2024 | 36,53 | 36,53 | 36,47 | 36,47 | 3,90% | 103,00 |
| 28.03.2024 | 35,10 | 35,10 | 35,10 | 35,10 | 0,83% | 20,00 |
| 27.03.2024 | 33,35 | 35,37 | 33,32 | 34,81 | 6,45% | - |
| 26.03.2024 | 33,21 | 33,21 | 32,50 | 32,70 | -5,22% | 186,00 |
| 25.03.2024 | 33,94 | 34,50 | 33,94 | 34,50 | 0,58% | 21,00 |
| 22.03.2024 | 34,30 | 34,30 | 34,30 | 34,30 | -4,56% | 26,00 |
| 21.03.2024 | 36,31 | 37,18 | 35,87 | 35,94 | -0,98% | - |
| 20.03.2024 | 35,52 | 36,73 | 35,00 | 36,30 | 2,12% | - |
| 19.03.2024 | 35,54 | 35,54 | 35,54 | 35,54 | 0,84% | 40,00 |
| 18.03.2024 | 34,66 | 36,02 | 34,46 | 35,25 | 1,02% | - |
| 15.03.2024 | 35,14 | 35,14 | 34,81 | 34,89 | -0,31% | 70,00 |
| 14.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,91% | 70,00 |
| 13.03.2024 | 35,32 | 35,32 | 35,32 | 35,32 | 2,48% | 26,00 |
| 12.03.2024 | 35,51 | 35,80 | 34,19 | 34,47 | -4,02% | - |
| 11.03.2024 | 35,91 | 35,91 | 35,91 | 35,91 | 9,45% | 37,00 |
| 08.03.2024 | 32,07 | 33,98 | 31,98 | 32,81 | 2,36% | - |
| 07.03.2024 | 32,52 | 33,33 | 32,02 | 32,06 | -1,61% | - |
| 06.03.2024 | 30,65 | 33,16 | 30,33 | 32,58 | 5,81% | - |
| 05.03.2024 | 31,60 | 31,60 | 30,51 | 30,79 | -3,16% | 109,00 |
| 04.03.2024 | 30,67 | 31,90 | 30,54 | 31,80 | 3,50% | - |
| 01.03.2024 | 29,05 | 30,72 | 29,05 | 30,72 | 6,37% | 28,00 |
| 29.02.2024 | 28,88 | 28,88 | 28,88 | 28,88 | -3,73% | 35,00 |
| 28.02.2024 | 29,97 | 30,00 | 29,97 | 30,00 | -2,44% | 251,00 |
| 27.02.2024 | 29,81 | 30,82 | 29,81 | 30,75 | 6,03% | 815,00 |
| 26.02.2024 | 28,67 | 29,00 | 28,67 | 29,00 | 2,42% | 202,00 |
| 23.02.2024 | 28,21 | 28,75 | 27,64 | 28,32 | 1,31% | - |
| 22.02.2024 | 27,91 | 27,95 | 27,91 | 27,95 | -0,53% | 80,00 |
| 21.02.2024 | 28,27 | 28,27 | 28,10 | 28,10 | -1,33% | 257,00 |
| 20.02.2024 | 28,48 | 28,48 | 28,48 | 28,48 | -1,08% | 30,00 |
| 19.02.2024 | 28,50 | 28,79 | 28,50 | 28,79 | -1,30% | 101,00 |
| 16.02.2024 | 29,17 | 29,17 | 29,17 | 29,17 | 4,03% | 100,00 |
| 15.02.2024 | 28,04 | 28,04 | 28,04 | 28,04 | 1,15% | 2,00 |
| 14.02.2024 | 27,47 | 27,72 | 27,47 | 27,72 | -1,91% | 182,00 |
| 13.02.2024 | 28,26 | 28,26 | 28,26 | 28,26 | -1,36% | 30,00 |
| 12.02.2024 | 28,65 | 28,65 | 28,65 | 28,65 | 0,81% | 26,00 |
| 09.02.2024 | 28,06 | 28,42 | 28,06 | 28,42 | 2,16% | 200,00 |
| 08.02.2024 | 27,82 | 27,82 | 27,82 | 27,82 | 0,47% | 55,00 |
| 07.02.2024 | 28,64 | 28,64 | 27,69 | 27,69 | 1,80% | 65,00 |
| 06.02.2024 | 25,62 | 27,20 | 25,62 | 27,20 | 6,04% | 352,00 |
| 05.02.2024 | 25,65 | 25,65 | 25,65 | 25,65 | -0,52% | 1,00 |
| 02.02.2024 | 26,41 | 26,47 | 25,29 | 25,79 | -2,18% | - |
| 01.02.2024 | 26,12 | 26,36 | 26,12 | 26,36 | 1,66% | 54,00 |
| 31.01.2024 | 26,93 | 26,99 | 25,84 | 25,93 | -5,61% | - |
| 30.01.2024 | 28,38 | 28,38 | 27,47 | 27,47 | -1,15% | 103,00 |
| 29.01.2024 | 27,79 | 27,79 | 27,79 | 27,79 | 2,21% | 100,00 |
| 26.01.2024 | 27,19 | 27,19 | 27,19 | 27,19 | -1,49% | 1,00 |
| 25.01.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,47% | 90,00 |
| 24.01.2024 | 27,73 | 27,73 | 27,73 | 27,73 | -1,39% | 19,00 |
| 23.01.2024 | 27,22 | 28,27 | 27,16 | 28,12 | 5,83% | - |
| 22.01.2024 | 27,37 | 27,37 | 26,57 | 26,57 | -1,41% | 172,00 |
| 19.01.2024 | 27,66 | 27,66 | 26,95 | 26,95 | -0,04% | 20,00 |
| 18.01.2024 | 26,95 | 26,96 | 26,95 | 26,96 | -2,60% | 223,00 |
| 17.01.2024 | 27,68 | 27,68 | 27,68 | 27,68 | 0,24% | 34,00 |
| 16.01.2024 | 28,93 | 29,08 | 27,55 | 27,62 | -5,01% | - |
| 15.01.2024 | 29,07 | 29,07 | 29,07 | 29,07 | 0,10% | 17,00 |
| 12.01.2024 | 29,04 | 29,04 | 29,04 | 29,04 | -3,31% | 10,00 |
| 11.01.2024 | 30,43 | 30,70 | 29,61 | 30,04 | -0,84% | - |
| 10.01.2024 | 30,29 | 30,29 | 30,29 | 30,29 | -2,45% | 31,00 |
| 09.01.2024 | 29,60 | 31,05 | 29,60 | 31,05 | 9,41% | 120,00 |
| 08.01.2024 | 26,31 | 28,38 | 25,07 | 28,38 | 9,83% | 205,00 |
| 05.01.2024 | 26,20 | 26,20 | 25,84 | 25,84 | -3,40% | 19,00 |
| 04.01.2024 | 26,75 | 26,75 | 26,75 | 26,75 | 0,13% | 30,00 |
| 03.01.2024 | 27,11 | 27,38 | 26,06 | 26,72 | -6,23% | - |
| 02.01.2024 | 28,49 | 28,49 | 28,49 | 28,49 | -2,16% | 6,00 |
| 29.12.2023 | 28,91 | 29,12 | 28,91 | 29,12 | 1,22% | 97,00 |
| 28.12.2023 | 28,58 | 29,00 | 28,58 | 28,77 | 0,14% | 534,00 |
| 27.12.2023 | 28,80 | 28,80 | 28,73 | 28,73 | -0,09% | 96,00 |
| 22.12.2023 | 29,21 | 29,67 | 28,51 | 28,76 | -1,93% | - |
| 21.12.2023 | 29,31 | 29,32 | 29,31 | 29,32 | 1,10% | 111,00 |
| 20.12.2023 | 29,20 | 29,20 | 29,00 | 29,00 | -3,11% | 85,00 |
| 19.12.2023 | 29,49 | 29,93 | 29,49 | 29,93 | 0,84% | 157,00 |
| 18.12.2023 | 30,68 | 30,81 | 29,30 | 29,68 | -3,26% | - |
| 15.12.2023 | 32,17 | 32,87 | 30,50 | 30,68 | -5,40% | - |
| 14.12.2023 | 30,84 | 32,43 | 30,84 | 32,43 | 11,06% | 81,00 |
| 13.12.2023 | 29,20 | 29,20 | 29,20 | 29,20 | -0,38% | 13,00 |
| 12.12.2023 | 29,31 | 29,31 | 29,31 | 29,31 | -1,61% | 70,00 |
| 11.12.2023 | 29,79 | 29,79 | 29,79 | 29,79 | -4,49% | 142,00 |
| 08.12.2023 | 29,06 | 31,19 | 29,06 | 31,19 | 7,33% | 151,00 |
| 07.12.2023 | 28,19 | 29,06 | 28,19 | 29,06 | 2,40% | 206,00 |
| 06.12.2023 | 28,47 | 28,79 | 28,38 | 28,38 | -2,84% | 123,00 |
| 05.12.2023 | 29,21 | 29,21 | 29,21 | 29,21 | 0,65% | 742,00 |
| 04.12.2023 | 30,10 | 30,10 | 29,02 | 29,02 | -0,72% | 25,00 |