103,350$
-2,98%
Echtzeit-Aktienkurs Glaukos Corp
Bid:
Ask:
Aktienkurse zur Glaukos Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 106,57 | 108,42 | 101,47 | 103,35 | -2,98% | 1.680.367,00 |
| 28.05.2026 | 108,30 | 111,05 | 105,92 | 106,52 | -3,06% | 1.563.626,00 |
| 27.05.2026 | 114,09 | 114,51 | 109,27 | 109,88 | -4,43% | 1.231.340,00 |
| 26.05.2026 | 119,71 | 120,55 | 106,24 | 114,97 | -4,37% | 2.692.620,00 |
| 22.05.2026 | 139,14 | 139,43 | 118,64 | 120,23 | -13,52% | 2.709.884,00 |
| 21.05.2026 | 140,64 | 140,64 | 133,62 | 139,03 | -3,33% | 1.308.768,00 |
| 20.05.2026 | 139,20 | 146,71 | 137,83 | 143,82 | 2,80% | 951.682,00 |
| 19.05.2026 | 141,32 | 142,85 | 137,32 | 139,90 | -1,60% | 728.867,00 |
| 18.05.2026 | 144,99 | 148,11 | 141,52 | 142,18 | -1,27% | 814.287,00 |
| 15.05.2026 | 142,27 | 144,16 | 140,91 | 144,01 | 1,31% | 978.735,00 |
| 14.05.2026 | 137,73 | 142,20 | 136,34 | 142,15 | 3,54% | 532.593,00 |
| 13.05.2026 | 135,18 | 138,34 | 133,22 | 137,29 | 0,68% | 485.026,00 |
| 12.05.2026 | 136,37 | 137,20 | 133,11 | 136,36 | 0,73% | 658.403,00 |
| 11.05.2026 | 132,36 | 136,26 | 130,64 | 135,37 | 1,39% | 807.817,00 |
| 08.05.2026 | 135,12 | 135,26 | 130,04 | 133,52 | -0,47% | 454.477,00 |
| 07.05.2026 | 136,35 | 137,34 | 132,12 | 134,15 | -0,83% | 549.056,00 |
| 06.05.2026 | 133,69 | 136,41 | 131,35 | 135,27 | 1,39% | 886.981,00 |
| 05.05.2026 | 137,10 | 137,87 | 131,94 | 133,42 | -1,79% | 871.654,00 |
| 04.05.2026 | 139,68 | 141,22 | 134,74 | 135,85 | -3,12% | 923.108,00 |
| 01.05.2026 | 143,54 | 146,75 | 140,22 | 140,22 | -2,40% | 1.249.820,00 |
| 30.04.2026 | 141,50 | 145,50 | 130,90 | 143,67 | 22,84% | 2.667.528,00 |
| 29.04.2026 | 117,84 | 120,07 | 113,00 | 116,96 | -2,23% | 1.128.469,00 |
| 28.04.2026 | 122,21 | 123,05 | 118,70 | 119,63 | -2,00% | 492.881,00 |
| 27.04.2026 | 121,68 | 124,38 | 120,82 | 122,07 | 0,49% | 797.542,00 |
| 24.04.2026 | 120,34 | 122,28 | 119,03 | 121,48 | 0,50% | 446.892,00 |
| 23.04.2026 | 121,25 | 123,21 | 119,84 | 120,87 | -0,64% | 473.875,00 |
| 22.04.2026 | 123,50 | 126,39 | 120,64 | 121,65 | -0,38% | 449.835,00 |
| 21.04.2026 | 123,98 | 125,30 | 121,17 | 122,11 | -1,96% | 492.727,00 |
| 20.04.2026 | 123,78 | 127,00 | 122,53 | 124,55 | -0,19% | 438.179,00 |
| 17.04.2026 | 123,80 | 127,00 | 123,41 | 124,79 | 2,61% | 585.620,00 |
| 16.04.2026 | 121,13 | 123,40 | 120,41 | 121,62 | 0,51% | 752.788,00 |
| 15.04.2026 | 121,02 | 122,00 | 118,57 | 121,00 | 0,40% | 491.763,00 |
| 14.04.2026 | 119,50 | 122,00 | 119,50 | 120,52 | 0,86% | 573.017,00 |
| 13.04.2026 | 116,33 | 119,67 | 116,00 | 119,49 | 2,65% | 541.868,00 |
| 10.04.2026 | 120,96 | 120,96 | 116,10 | 116,40 | -2,55% | 518.544,00 |
| 09.04.2026 | 118,28 | 120,67 | 115,28 | 119,45 | 0,70% | 535.984,00 |
| 08.04.2026 | 117,45 | 123,01 | 117,45 | 118,62 | 3,09% | 799.008,00 |
| 07.04.2026 | 115,01 | 117,47 | 113,26 | 115,06 | -1,40% | 706.978,00 |
| 06.04.2026 | 112,26 | 116,81 | 110,50 | 116,69 | 3,48% | 845.844,00 |
| 02.04.2026 | 109,79 | 113,90 | 108,72 | 112,77 | 0,12% | 591.427,00 |
| 01.04.2026 | 108,69 | 113,66 | 107,68 | 112,64 | 4,63% | 1.000.411,00 |
| 31.03.2026 | 106,75 | 108,90 | 104,78 | 107,66 | 2,52% | 627.562,00 |
| 30.03.2026 | 103,02 | 105,47 | 102,12 | 105,01 | 1,77% | 607.038,00 |
| 27.03.2026 | 106,52 | 106,74 | 102,12 | 103,18 | -4,24% | 621.264,00 |
| 26.03.2026 | 108,46 | 110,13 | 107,31 | 107,75 | -1,69% | 885.502,00 |
| 25.03.2026 | 105,67 | 109,67 | 105,40 | 109,60 | 4,15% | 706.006,00 |
| 24.03.2026 | 105,62 | 107,17 | 103,69 | 105,23 | -1,51% | 781.752,00 |
| 23.03.2026 | 102,24 | 107,84 | 102,24 | 106,84 | 5,79% | 1.085.585,00 |
| 20.03.2026 | 103,34 | 105,36 | 100,15 | 100,99 | -1,08% | 1.126.082,00 |
| 19.03.2026 | 102,20 | 104,55 | 100,46 | 102,09 | -1,09% | 599.544,00 |
| 18.03.2026 | 101,93 | 104,64 | 101,29 | 103,22 | 0,28% | 562.178,00 |
| 17.03.2026 | 99,23 | 103,08 | 98,92 | 102,93 | 4,03% | 814.861,00 |
| 16.03.2026 | 99,54 | 99,54 | 96,47 | 98,94 | 1,98% | 476.864,00 |
| 13.03.2026 | 98,47 | 100,73 | 95,87 | 97,02 | -0,79% | 646.386,00 |
| 12.03.2026 | 100,74 | 101,91 | 97,14 | 97,79 | -4,93% | 866.658,00 |
| 11.03.2026 | 102,99 | 104,14 | 100,47 | 102,86 | -0,28% | 507.979,00 |
| 10.03.2026 | 106,78 | 106,78 | 102,30 | 103,15 | -2,49% | 874.642,00 |
| 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 | -1,03% | 540.524,00 |
| 23.02.2026 | 120,00 | 120,74 | 118,22 | 120,41 | 0,12% | 665.667,00 |
| 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 |