15,208€
2,68%
Echtzeit-Aktienkurs STAAR SURGICAL CO.
Bid:
Ask:
Aktienkurse zur STAAR SURGICAL CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 14,86 | 15,50 | 14,61 | 15,21 | 2,67% | 940,00 |
| 04.06.2025 | 15,01 | 15,01 | 14,81 | 14,81 | -3,58% | 14,00 |
| 03.06.2025 | 14,46 | 15,36 | 14,46 | 15,36 | -1,38% | 5,00 |
| 02.06.2025 | 15,58 | 15,58 | 15,58 | 15,58 | -0,80% | 4,00 |
| 30.05.2025 | 16,20 | 16,23 | 15,60 | 15,70 | -2,67% | - |
| 29.05.2025 | 16,30 | 16,45 | 15,89 | 16,13 | 1,16% | - |
| 28.05.2025 | 15,95 | 15,95 | 15,95 | 15,95 | -3,86% | 100,00 |
| 27.05.2025 | 16,59 | 16,59 | 16,59 | 16,59 | 0,00% | 24,00 |
| 26.05.2025 | 16,50 | 16,62 | 16,50 | 16,59 | 0,91% | - |
| 23.05.2025 | 16,56 | 16,61 | 15,90 | 16,44 | -1,88% | - |
| 22.05.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 4,43% | 100,00 |
| 21.05.2025 | 16,04 | 16,04 | 16,04 | 16,04 | -6,02% | 150,00 |
| 20.05.2025 | 17,06 | 17,33 | 16,80 | 17,07 | -0,28% | - |
| 19.05.2025 | 17,12 | 17,12 | 17,12 | 17,12 | -0,71% | 100,00 |
| 16.05.2025 | 16,31 | 17,48 | 16,30 | 17,24 | 5,44% | - |
| 15.05.2025 | 15,49 | 16,57 | 15,41 | 16,35 | 4,69% | - |
| 14.05.2025 | 16,97 | 17,11 | 15,47 | 15,62 | -9,00% | - |
| 13.05.2025 | 18,22 | 18,22 | 17,16 | 17,16 | -6,20% | 177,00 |
| 12.05.2025 | 17,48 | 19,01 | 17,48 | 18,30 | 6,07% | - |
| 09.05.2025 | 17,38 | 17,74 | 17,18 | 17,25 | 3,93% | - |
| 08.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -4,54% | 4,00 |
| 07.05.2025 | 16,48 | 17,70 | 16,40 | 17,39 | 4,79% | - |
| 06.05.2025 | 16,59 | 16,59 | 16,59 | 16,59 | -0,24% | 6,00 |
| 05.05.2025 | 16,63 | 16,63 | 16,63 | 16,63 | 2,31% | 1,00 |
| 02.05.2025 | 16,26 | 16,26 | 16,26 | 16,26 | 0,90% | 4,00 |
| 30.04.2025 | 16,11 | 16,11 | 16,11 | 16,11 | -1,01% | 92,00 |
| 29.04.2025 | 15,96 | 16,49 | 15,82 | 16,28 | 2,15% | - |
| 28.04.2025 | 15,78 | 16,18 | 15,69 | 15,93 | 0,68% | - |
| 25.04.2025 | 15,81 | 15,83 | 15,24 | 15,83 | 0,54% | - |
| 24.04.2025 | 15,28 | 15,79 | 15,17 | 15,74 | 2,21% | - |
| 23.04.2025 | 15,27 | 15,80 | 15,21 | 15,40 | 2,60% | - |
| 22.04.2025 | 14,32 | 15,09 | 14,11 | 15,01 | 7,41% | - |
| 17.04.2025 | 14,25 | 14,25 | 13,98 | 13,98 | -2,31% | 6,00 |
| 16.04.2025 | 14,31 | 14,31 | 14,31 | 14,31 | -2,40% | 10,00 |
| 15.04.2025 | 15,18 | 15,48 | 14,62 | 14,66 | -1,92% | - |
| 14.04.2025 | 14,95 | 14,95 | 14,95 | 14,95 | 6,56% | 27,00 |
| 11.04.2025 | 14,27 | 14,27 | 14,03 | 14,03 | 0,25% | 200,00 |
| 10.04.2025 | 14,04 | 14,04 | 13,99 | 13,99 | -3,63% | 40,00 |
| 09.04.2025 | 13,40 | 15,08 | 13,29 | 14,52 | 5,29% | - |
| 08.04.2025 | 14,96 | 15,82 | 13,61 | 13,79 | -2,84% | - |
| 07.04.2025 | 14,24 | 14,24 | 14,19 | 14,19 | -1,32% | 363,00 |
| 04.04.2025 | 14,60 | 14,60 | 14,38 | 14,38 | -8,81% | 1.552,00 |
| 03.04.2025 | 15,71 | 15,79 | 15,09 | 15,77 | -1,59% | - |
| 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 |