144,000$
1,81%
Echtzeit-Aktienkurs Glaukos Corp
Bid:
Ask:
Aktienkurse zur Glaukos Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 142,07 | 146,09 | 141,18 | 144,00 | 1,81% | 549.002,00 |
| 20.11.2024 | 144,50 | 144,50 | 139,87 | 141,44 | -1,92% | 362.127,00 |
| 19.11.2024 | 135,77 | 144,99 | 135,74 | 144,21 | 5,28% | 403.927,00 |
| 18.11.2024 | 138,69 | 139,80 | 136,65 | 136,98 | -1,05% | 381.133,00 |
| 15.11.2024 | 138,41 | 139,45 | 137,00 | 138,44 | -0,13% | 336.723,00 |
| 14.11.2024 | 143,26 | 143,68 | 138,16 | 138,62 | -3,23% | 403.754,00 |
| 13.11.2024 | 143,63 | 145,84 | 143,20 | 143,25 | -0,26% | 340.735,00 |
| 12.11.2024 | 142,44 | 144,43 | 141,69 | 143,63 | 0,41% | 411.998,00 |
| 11.11.2024 | 143,13 | 145,51 | 141,55 | 143,04 | 0,91% | 423.636,00 |
| 08.11.2024 | 139,02 | 143,58 | 137,93 | 141,75 | 1,74% | 681.559,00 |
| 07.11.2024 | 141,12 | 143,24 | 136,06 | 139,33 | -0,93% | 654.367,00 |
| 06.11.2024 | 133,74 | 142,45 | 130,91 | 140,64 | 10,00% | 1.426.189,00 |
| 05.11.2024 | 125,00 | 131,09 | 124,60 | 127,86 | -2,68% | 1.628.607,00 |
| 04.11.2024 | 130,40 | 133,77 | 128,96 | 131,38 | -0,30% | 806.363,00 |
| 01.11.2024 | 133,01 | 134,16 | 129,08 | 131,77 | -0,36% | 634.660,00 |
| 31.10.2024 | 137,52 | 138,29 | 131,63 | 132,25 | -4,64% | 678.571,00 |
| 30.10.2024 | 137,00 | 139,51 | 136,67 | 138,68 | 0,68% | 449.532,00 |
| 29.10.2024 | 133,79 | 137,81 | 133,06 | 137,75 | 2,74% | 447.140,00 |
| 28.10.2024 | 131,73 | 135,72 | 131,38 | 134,08 | 2,67% | 471.028,00 |
| 25.10.2024 | 130,92 | 131,91 | 130,01 | 130,59 | 0,09% | 583.314,00 |
| 24.10.2024 | 130,02 | 133,07 | 130,02 | 130,47 | 0,41% | 368.257,00 |
| 23.10.2024 | 130,78 | 131,87 | 129,53 | 129,94 | -1,32% | 301.858,00 |
| 22.10.2024 | 132,00 | 133,22 | 130,39 | 131,68 | -0,57% | 294.624,00 |
| 21.10.2024 | 133,58 | 134,75 | 131,13 | 132,44 | -0,70% | 454.816,00 |
| 18.10.2024 | 129,61 | 134,56 | 128,25 | 133,37 | 3,19% | 563.449,00 |
| 17.10.2024 | 128,37 | 130,39 | 128,37 | 129,25 | 0,82% | 476.423,00 |
| 16.10.2024 | 127,70 | 129,71 | 127,01 | 128,20 | 0,46% | 233.976,00 |
| 15.10.2024 | 129,90 | 130,36 | 127,54 | 127,61 | -1,87% | 283.800,00 |
| 14.10.2024 | 127,15 | 130,22 | 126,71 | 130,04 | 2,47% | 903.634,00 |
| 11.10.2024 | 128,30 | 130,31 | 126,69 | 126,90 | -1,04% | 572.125,00 |
| 10.10.2024 | 127,82 | 128,45 | 126,78 | 128,24 | -1,03% | 454.628,00 |
| 09.10.2024 | 128,99 | 130,63 | 128,34 | 129,58 | 0,24% | 331.907,00 |
| 08.10.2024 | 127,53 | 130,29 | 127,45 | 129,27 | 2,25% | 290.269,00 |
| 07.10.2024 | 130,06 | 130,82 | 126,18 | 126,42 | -3,48% | 402.368,00 |
| 04.10.2024 | 128,86 | 131,64 | 128,48 | 130,98 | 3,30% | 386.703,00 |
| 03.10.2024 | 128,05 | 128,54 | 125,96 | 126,80 | -1,30% | 308.962,00 |
| 02.10.2024 | 125,86 | 129,52 | 125,60 | 128,47 | 1,52% | 384.581,00 |
| 01.10.2024 | 129,85 | 130,11 | 124,91 | 126,55 | -2,86% | 334.376,00 |
| 30.09.2024 | 128,29 | 130,31 | 127,39 | 130,28 | 1,55% | 357.591,00 |
| 27.09.2024 | 127,95 | 129,11 | 126,75 | 128,29 | 0,64% | 322.619,00 |
| 26.09.2024 | 127,11 | 127,56 | 125,81 | 127,48 | 0,94% | 234.459,00 |
| 25.09.2024 | 128,00 | 128,10 | 125,97 | 126,29 | -1,12% | 338.324,00 |
| 24.09.2024 | 127,58 | 128,14 | 125,18 | 127,72 | -0,20% | 544.126,00 |
| 23.09.2024 | 127,79 | 130,21 | 127,25 | 127,98 | 0,16% | 509.708,00 |
| 20.09.2024 | 131,45 | 132,29 | 127,48 | 127,78 | -1,76% | 1.612.153,00 |
| 19.09.2024 | 124,93 | 130,27 | 123,89 | 130,07 | 6,34% | 730.641,00 |
| 18.09.2024 | 121,13 | 125,06 | 120,37 | 122,31 | 0,60% | 392.977,00 |
| 17.09.2024 | 124,51 | 125,61 | 119,54 | 121,58 | -2,16% | 1.119.335,00 |
| 16.09.2024 | 125,96 | 126,85 | 123,67 | 124,27 | -1,59% | 338.993,00 |
| 13.09.2024 | 126,76 | 128,63 | 125,97 | 126,28 | 0,01% | 339.895,00 |
| 12.09.2024 | 125,42 | 127,47 | 123,01 | 126,27 | 0,61% | 522.233,00 |
| 11.09.2024 | 124,78 | 126,13 | 123,93 | 125,50 | -0,19% | 443.954,00 |
| 10.09.2024 | 129,69 | 130,84 | 124,01 | 125,74 | -2,83% | 631.238,00 |
| 09.09.2024 | 129,04 | 131,64 | 128,71 | 129,40 | 0,09% | 419.950,00 |
| 06.09.2024 | 128,31 | 129,90 | 125,68 | 129,28 | 0,72% | 609.187,00 |
| 05.09.2024 | 130,68 | 131,20 | 126,14 | 128,35 | -1,88% | 440.234,00 |
| 04.09.2024 | 133,00 | 133,57 | 130,73 | 130,81 | -1,65% | 275.184,00 |
| 03.09.2024 | 135,63 | 136,61 | 131,99 | 133,00 | -0,66% | 481.592,00 |
| 30.08.2024 | 132,95 | 134,02 | 131,74 | 133,89 | 0,98% | 448.813,00 |
| 29.08.2024 | 136,00 | 136,33 | 132,52 | 132,59 | -2,07% | 496.549,00 |
| 28.08.2024 | 135,48 | 136,36 | 134,73 | 135,39 | 0,10% | 296.658,00 |
| 27.08.2024 | 132,85 | 135,63 | 132,10 | 135,26 | 1,39% | 363.940,00 |
| 26.08.2024 | 133,06 | 134,51 | 131,92 | 133,41 | 0,39% | 456.110,00 |
| 23.08.2024 | 130,66 | 133,34 | 130,02 | 132,89 | 2,18% | 412.685,00 |
| 22.08.2024 | 130,00 | 131,31 | 129,15 | 130,06 | 0,05% | 474.903,00 |
| 21.08.2024 | 125,31 | 130,13 | 123,58 | 130,00 | 4,26% | 718.129,00 |
| 20.08.2024 | 126,67 | 127,67 | 124,00 | 124,69 | -1,43% | 305.982,00 |
| 19.08.2024 | 127,06 | 128,51 | 125,95 | 126,50 | -0,73% | 403.916,00 |
| 16.08.2024 | 125,16 | 128,41 | 125,16 | 127,43 | 1,81% | 360.811,00 |
| 15.08.2024 | 124,12 | 127,51 | 123,20 | 125,16 | 2,73% | 487.603,00 |
| 14.08.2024 | 121,75 | 122,29 | 119,68 | 121,83 | 0,37% | 315.760,00 |
| 13.08.2024 | 121,66 | 122,36 | 120,23 | 121,38 | -0,08% | 349.616,00 |
| 12.08.2024 | 121,27 | 123,05 | 120,95 | 121,48 | -0,12% | 329.149,00 |
| 09.08.2024 | 120,72 | 123,02 | 119,83 | 121,62 | 0,96% | 488.905,00 |
| 08.08.2024 | 117,21 | 122,52 | 116,19 | 120,46 | 3,91% | 631.048,00 |
| 07.08.2024 | 117,19 | 118,02 | 114,43 | 115,93 | -0,69% | 639.096,00 |
| 06.08.2024 | 114,55 | 118,52 | 113,54 | 116,73 | 2,74% | 627.246,00 |
| 05.08.2024 | 112,04 | 114,85 | 110,12 | 113,62 | -2,08% | 856.646,00 |
| 02.08.2024 | 113,50 | 116,32 | 111,61 | 116,03 | -1,34% | 690.538,00 |
| 01.08.2024 | 111,04 | 118,27 | 107,22 | 117,61 | 0,38% | 1.327.062,00 |
| 31.07.2024 | 117,98 | 119,84 | 116,13 | 117,17 | -0,61% | 835.507,00 |
| 30.07.2024 | 120,41 | 121,13 | 116,01 | 117,89 | -1,50% | 418.761,00 |
| 29.07.2024 | 120,13 | 122,40 | 116,89 | 119,69 | -0,11% | 560.293,00 |
| 26.07.2024 | 119,16 | 120,15 | 117,45 | 119,82 | 1,84% | 613.359,00 |
| 25.07.2024 | 121,90 | 123,00 | 117,01 | 117,65 | -4,04% | 583.882,00 |
| 24.07.2024 | 124,49 | 125,39 | 121,99 | 122,60 | -2,14% | 497.613,00 |
| 23.07.2024 | 122,73 | 126,00 | 121,59 | 125,28 | 2,04% | 541.363,00 |
| 22.07.2024 | 121,44 | 123,95 | 120,22 | 122,77 | 1,69% | 485.643,00 |
| 19.07.2024 | 119,42 | 121,47 | 118,36 | 120,73 | 1,70% | 378.062,00 |
| 18.07.2024 | 123,75 | 125,00 | 112,88 | 118,71 | -4,39% | 1.006.175,00 |
| 17.07.2024 | 124,74 | 126,96 | 123,00 | 124,16 | -1,22% | 575.026,00 |
| 16.07.2024 | 124,63 | 126,37 | 123,18 | 125,69 | 2,05% | 774.820,00 |
| 15.07.2024 | 121,93 | 123,82 | 121,68 | 123,17 | 1,72% | 399.303,00 |
| 12.07.2024 | 123,90 | 125,47 | 120,88 | 121,09 | -1,74% | 454.790,00 |
| 11.07.2024 | 121,38 | 123,56 | 118,09 | 123,24 | 2,59% | 674.824,00 |
| 10.07.2024 | 120,04 | 121,15 | 116,62 | 120,13 | -1,33% | 743.842,00 |
| 09.07.2024 | 122,57 | 123,54 | 121,64 | 121,75 | -0,67% | 363.087,00 |
| 08.07.2024 | 122,55 | 123,17 | 120,97 | 122,57 | 0,66% | 391.387,00 |
| 05.07.2024 | 118,70 | 121,99 | 118,61 | 121,77 | 2,08% | 507.664,00 |
| 03.07.2024 | 119,51 | 119,67 | 117,15 | 119,29 | 0,26% | 265.121,00 |