22,580€
-3,52%
Echtzeit-Aktienkurs STAAR SURGICAL CO.
Bid:
Ask:
Aktienkurse zur STAAR SURGICAL CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 23,12 | 23,12 | 23,12 | 23,12 | -1,22% | 21,00 |
| 23.10.2025 | 21,54 | 23,53 | 21,01 | 23,41 | 7,88% | - |
| 22.10.2025 | 23,00 | 23,08 | 21,62 | 21,70 | -5,47% | - |
| 21.10.2025 | 21,50 | 22,95 | 21,50 | 22,95 | 5,54% | 776,00 |
| 20.10.2025 | 21,51 | 22,04 | 21,38 | 21,75 | 5,00% | - |
| 17.10.2025 | 20,71 | 20,71 | 20,71 | 20,71 | -0,86% | 21,00 |
| 16.10.2025 | 22,02 | 22,02 | 20,89 | 20,89 | -9,96% | 400,00 |
| 15.10.2025 | 23,33 | 23,33 | 23,20 | 23,20 | 1,58% | 1.410,00 |
| 14.10.2025 | 22,84 | 22,84 | 22,84 | 22,84 | -2,91% | 37,00 |
| 13.10.2025 | 23,18 | 23,62 | 23,09 | 23,53 | 4,37% | - |
| 10.10.2025 | 22,54 | 22,54 | 22,54 | 22,54 | -0,40% | 85,00 |
| 09.10.2025 | 22,98 | 23,15 | 22,46 | 22,63 | -1,48% | - |
| 08.10.2025 | 22,97 | 22,97 | 22,97 | 22,97 | 2,41% | 129,00 |
| 07.10.2025 | 22,43 | 22,43 | 22,43 | 22,43 | -4,10% | 300,00 |
| 02.10.2025 | 23,14 | 23,42 | 23,09 | 23,39 | 1,26% | - |
| 01.10.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 0,22% | 100,00 |
| 30.09.2025 | 23,05 | 23,05 | 23,05 | 23,05 | 0,48% | 1,00 |
| 29.09.2025 | 22,92 | 22,98 | 22,73 | 22,94 | -0,26% | - |
| 26.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,33% | 36,00 |
| 25.09.2025 | 22,83 | 22,98 | 22,69 | 22,93 | 0,86% | - |
| 24.09.2025 | 22,53 | 22,85 | 22,52 | 22,73 | 0,64% | - |
| 23.09.2025 | 22,79 | 23,06 | 22,49 | 22,59 | -1,80% | - |
| 22.09.2025 | 23,17 | 23,21 | 22,82 | 23,00 | -0,17% | - |
| 19.09.2025 | 23,04 | 23,04 | 23,04 | 23,04 | -0,04% | 29,00 |
| 18.09.2025 | 23,08 | 23,20 | 23,01 | 23,05 | 1,07% | - |
| 17.09.2025 | 22,97 | 23,15 | 22,78 | 22,81 | -0,57% | - |
| 16.09.2025 | 23,50 | 23,50 | 22,86 | 22,94 | -2,38% | - |
| 15.09.2025 | 23,65 | 23,79 | 23,44 | 23,50 | -1,63% | - |
| 12.09.2025 | 23,96 | 23,96 | 23,87 | 23,89 | 0,13% | - |
| 11.09.2025 | 23,66 | 23,90 | 23,58 | 23,86 | 0,17% | - |
| 10.09.2025 | 23,61 | 23,91 | 23,58 | 23,82 | 0,76% | - |
| 09.09.2025 | 23,56 | 23,87 | 23,53 | 23,64 | 0,47% | 14,00 |
| 08.09.2025 | 23,86 | 23,88 | 23,51 | 23,53 | -1,98% | - |
| 05.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,76% | 170,00 |
| 04.09.2025 | 23,44 | 23,86 | 23,37 | 23,82 | -0,04% | - |
| 03.09.2025 | 23,83 | 23,83 | 23,83 | 23,83 | 0,42% | 500,00 |
| 02.09.2025 | 23,50 | 23,73 | 23,50 | 23,73 | 1,85% | 2.099,00 |
| 01.09.2025 | 23,25 | 23,30 | 22,50 | 23,30 | -0,43% | 3.600,00 |
| 29.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,19% | 29,00 |
| 28.08.2025 | 23,69 | 23,73 | 23,30 | 23,45 | -0,70% | - |
| 27.08.2025 | 23,54 | 23,61 | 23,54 | 23,61 | 0,55% | 41,00 |
| 26.08.2025 | 23,49 | 23,71 | 23,32 | 23,48 | -0,95% | 1.183,00 |
| 25.08.2025 | 23,77 | 23,85 | 23,49 | 23,71 | -0,29% | - |
| 22.08.2025 | 23,97 | 24,20 | 23,78 | 23,78 | -0,94% | - |
| 21.08.2025 | 23,86 | 24,00 | 23,86 | 24,00 | 0,54% | 314,00 |
| 20.08.2025 | 23,88 | 24,20 | 23,50 | 23,87 | 0,13% | 3.114,00 |
| 19.08.2025 | 23,86 | 23,86 | 23,70 | 23,84 | -1,69% | 1.068,00 |
| 18.08.2025 | 24,15 | 24,26 | 24,15 | 24,25 | -0,94% | 1.449,00 |
| 15.08.2025 | 24,54 | 24,54 | 24,30 | 24,48 | 0,99% | 1.165,00 |
| 14.08.2025 | 24,04 | 24,24 | 24,04 | 24,24 | 0,50% | 150,00 |
| 13.08.2025 | 23,60 | 24,12 | 23,60 | 24,12 | 4,87% | 318,00 |
| 12.08.2025 | 23,44 | 23,44 | 22,60 | 23,00 | -2,17% | 1.064,00 |
| 11.08.2025 | 23,40 | 23,57 | 23,39 | 23,51 | 0,04% | - |
| 08.08.2025 | 23,10 | 23,50 | 23,10 | 23,50 | 1,56% | 1.890,00 |
| 07.08.2025 | 22,83 | 23,21 | 22,20 | 23,14 | 0,56% | 1.265,00 |
| 06.08.2025 | 23,30 | 23,33 | 22,95 | 23,01 | -1,37% | 2.086,00 |
| 05.08.2025 | 23,11 | 23,35 | 23,02 | 23,33 | 45,63% | 2.585,00 |
| 04.08.2025 | 15,39 | 16,42 | 15,29 | 16,02 | 3,39% | - |
| 01.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,03% | 100,00 |
| 31.07.2025 | 15,82 | 15,82 | 15,39 | 15,50 | -2,21% | 156,00 |
| 30.07.2025 | 16,11 | 16,27 | 15,77 | 15,85 | -1,60% | - |
| 29.07.2025 | 16,66 | 16,72 | 16,08 | 16,11 | -2,38% | - |
| 28.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 2,07% | 16,00 |
| 25.07.2025 | 16,03 | 16,17 | 16,03 | 16,17 | 0,94% | 3.985,00 |
| 24.07.2025 | 16,13 | 16,13 | 16,02 | 16,02 | -2,27% | 132,00 |
| 23.07.2025 | 15,62 | 16,45 | 15,61 | 16,39 | 5,49% | - |
| 22.07.2025 | 15,21 | 15,95 | 15,14 | 15,54 | 2,81% | - |
| 21.07.2025 | 15,26 | 15,26 | 15,11 | 15,11 | 1,61% | 267,00 |
| 18.07.2025 | 14,87 | 14,87 | 14,87 | 14,87 | 0,07% | 27,00 |
| 17.07.2025 | 14,68 | 14,86 | 14,68 | 14,86 | 1,02% | 325,00 |
| 16.07.2025 | 14,48 | 14,92 | 14,46 | 14,71 | -1,24% | - |
| 15.07.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,10% | 403,00 |
| 14.07.2025 | 14,90 | 14,90 | 14,88 | 14,88 | 0,03% | 95,00 |
| 11.07.2025 | 15,20 | 15,21 | 14,66 | 14,88 | -2,12% | - |
| 10.07.2025 | 14,56 | 15,40 | 14,55 | 15,20 | 3,93% | - |
| 09.07.2025 | 14,42 | 14,72 | 14,38 | 14,62 | 1,35% | - |
| 08.07.2025 | 14,14 | 14,73 | 14,12 | 14,43 | 1,98% | - |
| 07.07.2025 | 15,11 | 15,21 | 14,10 | 14,15 | -6,12% | - |
| 04.07.2025 | 15,10 | 15,10 | 15,05 | 15,07 | -0,20% | - |
| 03.07.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,41% | 134,00 |
| 02.07.2025 | 14,47 | 15,04 | 14,36 | 14,89 | -0,73% | - |
| 01.07.2025 | 14,30 | 15,00 | 14,30 | 15,00 | 3,73% | 29,00 |
| 30.06.2025 | 14,46 | 14,46 | 14,46 | 14,46 | 0,87% | 1,00 |
| 27.06.2025 | 14,34 | 14,34 | 14,34 | 14,34 | -0,42% | 10,00 |
| 26.06.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,33% | 210,00 |
| 25.06.2025 | 14,80 | 14,83 | 14,33 | 14,35 | -1,46% | - |
| 24.06.2025 | 14,56 | 14,56 | 14,56 | 14,56 | 1,06% | 25,00 |
| 23.06.2025 | 14,16 | 14,45 | 14,10 | 14,41 | 1,32% | - |
| 20.06.2025 | 14,60 | 14,78 | 14,15 | 14,22 | -2,13% | - |
| 19.06.2025 | 14,66 | 14,66 | 14,53 | 14,53 | -1,00% | - |
| 18.06.2025 | 14,47 | 14,84 | 14,39 | 14,68 | -0,73% | - |
| 17.06.2025 | 14,79 | 14,79 | 14,79 | 14,79 | -1,60% | 125,00 |
| 16.06.2025 | 14,90 | 15,03 | 14,90 | 15,03 | 0,77% | 29,00 |
| 13.06.2025 | 14,91 | 14,91 | 14,91 | 14,91 | -1,26% | 398,00 |
| 12.06.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,79% | 555,00 |
| 11.06.2025 | 15,89 | 16,05 | 15,04 | 15,22 | 1,06% | - |
| 10.06.2025 | 15,06 | 15,06 | 15,06 | 15,06 | 0,20% | 75,00 |
| 09.06.2025 | 15,64 | 15,79 | 15,01 | 15,03 | -2,66% | - |
| 06.06.2025 | 15,44 | 15,44 | 15,44 | 15,44 | 0,72% | 700,00 |
| 05.06.2025 | 15,33 | 15,33 | 15,33 | 15,33 | 3,51% | 940,00 |