105,780$
-1,81%
Echtzeit-Aktienkurs Glaukos Corp.
Bid:
Ask:
Aktienkurse zur Glaukos Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 101,51 | 106,22 | 99,84 | 105,78 | -1,81% | 952.065,00 |
| 06.03.2026 | 110,02 | 110,02 | 106,50 | 107,73 | -3,90% | 622.283,00 |
| 05.03.2026 | 113,06 | 114,40 | 111,40 | 112,10 | -2,83% | 430.222,00 |
| 04.03.2026 | 117,74 | 117,74 | 114,84 | 115,37 | -2,02% | 297.597,00 |
| 03.03.2026 | 118,28 | 118,52 | 112,66 | 117,75 | -2,78% | 588.975,00 |
| 02.03.2026 | 119,00 | 121,27 | 116,95 | 121,12 | 0,60% | 938.148,00 |
| 27.02.2026 | 119,90 | 121,03 | 118,43 | 120,40 | -0,85% | 605.819,00 |
| 26.02.2026 | 121,82 | 123,16 | 120,70 | 121,43 | 0,45% | 637.299,00 |
| 25.02.2026 | 120,25 | 121,72 | 117,96 | 120,89 | 1,44% | 797.174,00 |
| 24.02.2026 | 120,82 | 122,48 | 118,77 | 119,17 | -0,91% | 540.524,00 |
| 20.02.2026 | 117,03 | 120,80 | 116,30 | 120,27 | 2,71% | 756.215,00 |
| 19.02.2026 | 119,69 | 120,19 | 114,90 | 117,10 | -3,22% | 1.128.635,00 |
| 18.02.2026 | 104,60 | 121,70 | 103,55 | 121,00 | 13,47% | 1.789.050,00 |
| 17.02.2026 | 109,89 | 111,78 | 106,58 | 106,64 | -2,59% | 1.243.753,00 |
| 13.02.2026 | 107,59 | 110,62 | 106,75 | 109,47 | 2,56% | 606.818,00 |
| 12.02.2026 | 108,82 | 109,34 | 105,37 | 106,74 | -2,10% | 498.146,00 |
| 11.02.2026 | 114,24 | 114,99 | 106,43 | 109,03 | -3,54% | 869.163,00 |
| 10.02.2026 | 113,28 | 115,19 | 112,64 | 113,03 | -0,21% | 435.297,00 |
| 09.02.2026 | 112,74 | 113,51 | 110,39 | 113,27 | 0,67% | 538.714,00 |
| 06.02.2026 | 114,17 | 114,98 | 110,65 | 112,52 | -0,88% | 951.647,00 |
| 05.02.2026 | 114,92 | 116,76 | 112,67 | 113,52 | -1,00% | 787.328,00 |
| 04.02.2026 | 118,10 | 118,10 | 110,72 | 114,67 | -2,94% | 929.967,00 |
| 03.02.2026 | 118,76 | 119,57 | 116,40 | 118,14 | 0,57% | 497.121,00 |
| 02.02.2026 | 120,36 | 121,74 | 117,41 | 117,47 | -1,60% | 530.294,00 |
| 30.01.2026 | 120,11 | 123,54 | 116,63 | 119,38 | 0,26% | 728.522,00 |
| 29.01.2026 | 123,94 | 123,94 | 118,67 | 119,07 | -3,93% | 752.993,00 |
| 28.01.2026 | 122,10 | 128,84 | 121,85 | 123,94 | 4,41% | 1.063.023,00 |
| 27.01.2026 | 124,00 | 124,00 | 116,73 | 118,70 | -4,48% | 792.040,00 |
| 26.01.2026 | 121,97 | 124,39 | 118,55 | 124,27 | -1,29% | 853.121,00 |
| 22.01.2026 | 125,59 | 130,23 | 125,05 | 125,90 | 1,40% | 1.437.123,00 |
| 21.01.2026 | 121,28 | 124,83 | 119,69 | 124,16 | 0,58% | 910.208,00 |
| 20.01.2026 | 118,57 | 124,44 | 118,26 | 123,45 | 2,67% | 1.173.456,00 |
| 16.01.2026 | 114,57 | 121,63 | 113,97 | 120,24 | 5,03% | 1.467.760,00 |
| 15.01.2026 | 104,27 | 114,67 | 103,11 | 114,48 | 9,62% | 1.356.688,00 |
| 14.01.2026 | 94,81 | 105,10 | 93,96 | 104,43 | -5,26% | 2.220.336,00 |
| 13.01.2026 | 110,91 | 111,53 | 108,71 | 110,23 | -0,61% | 619.320,00 |
| 12.01.2026 | 110,93 | 112,11 | 109,24 | 110,91 | -1,78% | 293.707,00 |
| 09.01.2026 | 114,00 | 114,77 | 110,71 | 112,92 | -1,08% | 575.554,00 |
| 08.01.2026 | 111,97 | 115,00 | 111,97 | 114,15 | 0,37% | 625.704,00 |
| 07.01.2026 | 113,04 | 114,57 | 112,55 | 113,73 | 1,29% | 388.025,00 |
| 06.01.2026 | 111,50 | 113,81 | 109,07 | 112,28 | -0,20% | 718.622,00 |
| 05.01.2026 | 111,19 | 113,97 | 110,71 | 112,51 | 1,62% | 487.875,00 |
| 02.01.2026 | 113,19 | 114,47 | 110,46 | 110,72 | -1,94% | 517.273,00 |
| 31.12.2025 | 114,14 | 114,62 | 112,63 | 112,91 | -1,16% | 341.602,00 |
| 30.12.2025 | 115,89 | 115,89 | 114,05 | 114,24 | -1,13% | 354.883,00 |
| 29.12.2025 | 115,76 | 116,78 | 115,00 | 115,55 | -0,57% | 308.944,00 |
| 26.12.2025 | 116,80 | 116,80 | 115,22 | 116,21 | -0,37% | 255.447,00 |
| 24.12.2025 | 116,38 | 117,94 | 116,20 | 116,64 | 0,40% | 200.131,00 |
| 23.12.2025 | 117,07 | 117,13 | 115,07 | 116,18 | -0,78% | 362.897,00 |
| 22.12.2025 | 116,74 | 118,17 | 115,21 | 117,09 | 0,75% | 582.556,00 |
| 19.12.2025 | 113,78 | 116,38 | 112,67 | 116,22 | 2,66% | 1.146.988,00 |
| 18.12.2025 | 113,47 | 116,72 | 113,11 | 113,21 | 0,70% | 711.499,00 |
| 17.12.2025 | 113,51 | 115,82 | 111,81 | 112,42 | -1,18% | 851.225,00 |
| 16.12.2025 | 111,31 | 114,81 | 111,09 | 113,76 | 1,82% | 1.030.095,00 |
| 15.12.2025 | 109,89 | 112,64 | 109,33 | 111,73 | 2,62% | 1.132.189,00 |
| 12.12.2025 | 109,29 | 110,37 | 108,45 | 108,88 | -0,32% | 468.711,00 |
| 11.12.2025 | 109,20 | 110,87 | 108,16 | 109,23 | 0,47% | 776.572,00 |
| 10.12.2025 | 106,99 | 109,38 | 105,88 | 108,72 | 1,73% | 1.012.666,00 |
| 09.12.2025 | 108,76 | 110,02 | 106,52 | 106,87 | -1,47% | 729.448,00 |
| 08.12.2025 | 108,33 | 109,74 | 107,28 | 108,46 | -0,05% | 641.831,00 |
| 05.12.2025 | 108,80 | 112,00 | 107,65 | 108,51 | -0,31% | 464.933,00 |
| 04.12.2025 | 108,35 | 110,02 | 107,30 | 108,85 | 1,29% | 691.823,00 |
| 03.12.2025 | 106,29 | 109,31 | 106,03 | 107,46 | 1,31% | 761.282,00 |
| 02.12.2025 | 106,89 | 107,83 | 104,84 | 106,07 | -0,04% | 650.945,00 |
| 01.12.2025 | 104,22 | 106,61 | 104,11 | 106,11 | -0,17% | 569.117,00 |
| 28.11.2025 | 105,00 | 107,18 | 104,83 | 106,29 | 0,85% | 244.165,00 |
| 26.11.2025 | 103,23 | 107,00 | 103,18 | 105,39 | 1,00% | 1.075.607,00 |
| 25.11.2025 | 99,10 | 106,04 | 98,67 | 104,35 | 6,41% | 1.339.974,00 |
| 24.11.2025 | 99,15 | 100,34 | 96,35 | 98,06 | 3,00% | 1.086.474,00 |
| 20.11.2025 | 97,20 | 98,45 | 95,05 | 95,20 | -1,34% | 786.823,00 |
| 19.11.2025 | 91,99 | 97,79 | 91,84 | 96,49 | 5,29% | 1.452.034,00 |
| 18.11.2025 | 87,69 | 92,49 | 87,32 | 91,64 | 3,67% | 888.218,00 |
| 17.11.2025 | 89,79 | 92,60 | 88,28 | 88,40 | -3,71% | 804.838,00 |
| 13.11.2025 | 91,79 | 97,22 | 91,17 | 91,81 | -0,86% | 2.401.575,00 |
| 12.11.2025 | 90,87 | 93,00 | 88,60 | 92,61 | 3,03% | 1.664.798,00 |
| 11.11.2025 | 88,86 | 92,14 | 88,72 | 89,89 | 1,74% | 1.485.305,00 |
| 10.11.2025 | 84,75 | 88,61 | 83,78 | 88,35 | 5,35% | 1.140.698,00 |
| 07.11.2025 | 82,20 | 84,36 | 80,91 | 83,86 | 2,53% | 986.632,00 |
| 06.11.2025 | 83,92 | 84,08 | 81,61 | 81,79 | -3,03% | 597.373,00 |
| 05.11.2025 | 86,28 | 86,82 | 83,36 | 84,35 | -1,86% | 691.797,00 |
| 04.11.2025 | 86,35 | 88,29 | 85,16 | 85,95 | -1,65% | 767.443,00 |
| 03.11.2025 | 88,65 | 88,67 | 83,46 | 87,39 | -0,77% | 1.330.399,00 |
| 31.10.2025 | 86,13 | 90,62 | 85,86 | 88,07 | 0,31% | 1.595.707,00 |
| 30.10.2025 | 95,07 | 102,80 | 85,85 | 87,80 | 13,89% | 4.834.161,00 |
| 29.10.2025 | 77,43 | 81,00 | 76,88 | 77,09 | -0,90% | 2.232.012,00 |
| 28.10.2025 | 75,00 | 77,83 | 73,16 | 77,79 | 2,79% | 1.464.209,00 |
| 27.10.2025 | 79,01 | 79,50 | 74,51 | 75,68 | 1,35% | 2.679.196,00 |
| 24.10.2025 | 75,42 | 76,08 | 74,55 | 74,67 | -0,78% | 1.269.651,00 |
| 23.10.2025 | 76,45 | 77,07 | 75,01 | 75,26 | -1,79% | 867.396,00 |
| 22.10.2025 | 76,32 | 76,99 | 74,44 | 76,63 | 0,99% | 1.670.614,00 |
| 21.10.2025 | 79,73 | 79,73 | 73,73 | 75,88 | -4,52% | 3.104.922,00 |
| 20.10.2025 | 88,80 | 89,75 | 75,36 | 79,47 | -8,83% | 3.180.937,00 |
| 17.10.2025 | 85,21 | 88,94 | 84,79 | 87,17 | 2,16% | 705.868,00 |
| 16.10.2025 | 85,61 | 87,48 | 84,54 | 85,33 | -0,32% | 747.214,00 |
| 15.10.2025 | 86,09 | 86,37 | 83,35 | 85,60 | 0,33% | 751.022,00 |
| 14.10.2025 | 83,12 | 86,74 | 82,46 | 85,32 | 2,68% | 1.115.422,00 |
| 13.10.2025 | 83,82 | 84,70 | 82,19 | 83,09 | 0,64% | 702.050,00 |
| 10.10.2025 | 86,60 | 87,00 | 82,37 | 82,56 | -5,13% | 703.303,00 |
| 09.10.2025 | 87,59 | 87,83 | 86,18 | 87,02 | -0,65% | 354.155,00 |
| 08.10.2025 | 85,98 | 87,66 | 84,59 | 87,59 | 4,16% | 409.352,00 |