168,520$
4,24%
Echtzeit-Aktienkurs Glaukos Corp.
Bid:
Ask:
Aktienkurse zur Glaukos Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 180,22 | 184,00 | 165,77 | 168,52 | 4,24% | 2.557.025,00 |
| 29.07.2026 | 149,71 | 166,00 | 145,78 | 161,66 | 6,83% | 3.016.748,00 |
| 28.07.2026 | 153,62 | 154,98 | 146,03 | 151,33 | -0,38% | 1.144.640,00 |
| 27.07.2026 | 155,54 | 156,15 | 148,02 | 151,91 | -1,09% | 727.526,00 |
| 24.07.2026 | 154,41 | 155,60 | 151,00 | 153,58 | 0,95% | 379.547,00 |
| 23.07.2026 | 150,46 | 152,93 | 150,46 | 152,13 | -0,48% | 420.729,00 |
| 22.07.2026 | 152,33 | 153,00 | 150,02 | 152,86 | -0,15% | 577.609,00 |
| 21.07.2026 | 154,82 | 158,18 | 152,83 | 153,09 | -1,52% | 476.793,00 |
| 20.07.2026 | 156,46 | 158,22 | 155,12 | 155,46 | -0,87% | 402.908,00 |
| 17.07.2026 | 153,31 | 157,77 | 152,06 | 156,83 | 0,93% | 375.760,00 |
| 16.07.2026 | 157,73 | 161,53 | 155,06 | 155,39 | -0,92% | 703.261,00 |
| 15.07.2026 | 151,45 | 157,71 | 150,51 | 156,84 | 2,88% | 630.493,00 |
| 14.07.2026 | 151,13 | 153,95 | 146,72 | 152,45 | -0,18% | 517.324,00 |
| 13.07.2026 | 153,00 | 155,13 | 151,00 | 152,72 | 0,00% | 442.216,00 |
| 10.07.2026 | 154,05 | 156,60 | 143,11 | 152,72 | -1,52% | 672.327,00 |
| 09.07.2026 | 153,29 | 155,70 | 152,16 | 155,07 | 1,38% | 781.010,00 |
| 08.07.2026 | 151,39 | 154,61 | 149,45 | 152,96 | 1,53% | 1.058.727,00 |
| 07.07.2026 | 148,53 | 151,47 | 146,47 | 150,65 | 1,31% | 710.238,00 |
| 06.07.2026 | 150,00 | 150,26 | 146,69 | 148,70 | 0,24% | 712.919,00 |
| 02.07.2026 | 137,57 | 148,62 | 136,18 | 148,34 | 7,83% | 1.241.013,00 |
| 01.07.2026 | 139,06 | 141,40 | 136,23 | 137,57 | -1,57% | 707.683,00 |
| 30.06.2026 | 141,43 | 141,74 | 136,18 | 139,76 | -1,71% | 1.086.135,00 |
| 29.06.2026 | 143,51 | 143,70 | 139,86 | 142,19 | -1,54% | 1.243.790,00 |
| 26.06.2026 | 142,57 | 145,00 | 140,91 | 144,42 | 1,30% | 1.968.599,00 |
| 25.06.2026 | 137,57 | 145,39 | 137,52 | 142,57 | 3,49% | 787.689,00 |
| 24.06.2026 | 133,07 | 140,77 | 133,02 | 137,76 | 2,31% | 761.381,00 |
| 23.06.2026 | 131,69 | 135,23 | 131,25 | 134,65 | 2,64% | 546.299,00 |
| 22.06.2026 | 130,00 | 131,84 | 128,48 | 131,19 | 0,39% | 538.222,00 |
| 18.06.2026 | 128,97 | 131,73 | 125,43 | 130,68 | 2,57% | 984.179,00 |
| 17.06.2026 | 128,64 | 131,78 | 126,67 | 127,41 | -0,09% | 1.040.705,00 |
| 16.06.2026 | 130,68 | 132,24 | 127,09 | 127,53 | -2,01% | 724.432,00 |
| 15.06.2026 | 128,58 | 130,67 | 127,83 | 130,14 | 2,63% | 801.375,00 |
| 12.06.2026 | 125,09 | 128,27 | 122,69 | 126,81 | 2,05% | 707.613,00 |
| 11.06.2026 | 125,08 | 127,29 | 123,00 | 124,26 | 1,45% | 629.372,00 |
| 10.06.2026 | 125,73 | 125,96 | 119,66 | 122,49 | -3,05% | 1.542.233,00 |
| 09.06.2026 | 123,79 | 129,00 | 123,58 | 126,34 | 3,59% | 1.082.313,00 |
| 08.06.2026 | 124,18 | 126,24 | 121,83 | 121,96 | -2,43% | 961.732,00 |
| 05.06.2026 | 122,67 | 128,05 | 120,61 | 125,00 | 2,72% | 1.444.696,00 |
| 04.06.2026 | 114,19 | 123,44 | 113,13 | 121,69 | 7,08% | 1.584.225,00 |
| 03.06.2026 | 108,76 | 115,48 | 108,76 | 113,64 | 2,58% | 1.095.170,00 |
| 02.06.2026 | 101,77 | 113,09 | 100,26 | 110,78 | 7,43% | 1.864.559,00 |
| 01.06.2026 | 103,51 | 105,05 | 99,48 | 103,12 | -0,22% | 1.425.706,00 |
| 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 |