173,430$
3,88%
Echtzeit-Aktienkurs Glaukos Corp.
Bid:
Ask:
Aktienkurse zur Glaukos Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 168,00 | 176,07 | 168,00 | 173,43 | 3,88% | 608.402,00 |
| 19.10.2026 | 164,71 | 168,59 | 164,09 | 166,96 | 1,29% | 723.867,00 |
| 16.10.2026 | 166,08 | 167,27 | 163,13 | 164,84 | -0,46% | 985.415,00 |
| 15.10.2026 | 168,34 | 170,20 | 165,36 | 165,60 | -1,36% | 778.588,00 |
| 14.10.2026 | 164,94 | 168,36 | 164,89 | 167,89 | 1,44% | 624.082,00 |
| 13.10.2026 | 169,53 | 171,22 | 164,95 | 165,50 | -1,50% | 850.132,00 |
| 12.10.2026 | 166,79 | 171,42 | 162,97 | 168,02 | 1,41% | 799.290,00 |
| 09.10.2026 | 160,06 | 166,97 | 159,89 | 165,69 | 2,73% | 1.192.498,00 |
| 08.10.2026 | 170,67 | 170,86 | 146,38 | 161,29 | -6,32% | 2.890.463,00 |
| 07.10.2026 | 161,00 | 174,48 | 159,59 | 172,18 | 6,55% | 1.405.526,00 |
| 06.10.2026 | 163,84 | 164,00 | 160,30 | 161,59 | -1,48% | 630.515,00 |
| 05.10.2026 | 164,44 | 165,99 | 163,17 | 164,01 | 0,16% | 803.341,00 |
| 02.10.2026 | 167,57 | 168,08 | 163,01 | 163,75 | 0,36% | 701.189,00 |
| 01.10.2026 | 164,00 | 168,73 | 162,08 | 163,17 | -0,62% | 737.005,00 |
| 30.09.2026 | 158,31 | 165,65 | 157,29 | 164,19 | 3,56% | 833.521,00 |
| 29.09.2026 | 153,56 | 159,06 | 152,39 | 158,55 | -0,01% | 638.198,00 |
| 28.09.2026 | 153,11 | 160,98 | 151,71 | 158,56 | 2,67% | 1.317.241,00 |
| 25.09.2026 | 154,50 | 155,60 | 151,01 | 154,43 | -0,29% | 775.090,00 |
| 24.09.2026 | 153,70 | 156,65 | 152,75 | 154,88 | 0,91% | 817.507,00 |
| 23.09.2026 | 159,86 | 162,04 | 153,31 | 153,49 | -3,98% | 986.630,00 |
| 22.09.2026 | 165,36 | 165,36 | 159,00 | 159,86 | -1,03% | 1.096.060,00 |
| 21.09.2026 | 166,27 | 166,74 | 160,23 | 161,53 | -1,39% | 801.448,00 |
| 18.09.2026 | 160,60 | 163,85 | 159,01 | 163,81 | 1,48% | 1.463.865,00 |
| 17.09.2026 | 164,13 | 166,36 | 160,68 | 161,42 | -1,25% | 645.782,00 |
| 16.09.2026 | 172,01 | 173,55 | 162,12 | 163,47 | -4,78% | 690.979,00 |
| 15.09.2026 | 169,75 | 172,76 | 167,97 | 171,68 | 0,34% | 572.649,00 |
| 14.09.2026 | 168,51 | 171,36 | 165,43 | 171,09 | 2,30% | 905.270,00 |
| 11.09.2026 | 174,12 | 175,38 | 166,74 | 167,25 | -1,84% | 552.410,00 |
| 10.09.2026 | 176,86 | 179,96 | 169,26 | 170,38 | -5,23% | 1.009.460,00 |
| 09.09.2026 | 183,15 | 183,33 | 178,52 | 179,79 | -2,84% | 587.410,00 |
| 08.09.2026 | 175,55 | 185,35 | 172,98 | 185,04 | 4,27% | 1.158.072,00 |
| 04.09.2026 | 177,80 | 181,52 | 175,13 | 177,47 | -1,60% | 572.538,00 |
| 03.09.2026 | 180,80 | 181,30 | 178,72 | 180,35 | 0,46% | 610.142,00 |
| 02.09.2026 | 176,87 | 182,28 | 176,35 | 179,53 | 1,60% | 764.867,00 |
| 01.09.2026 | 180,14 | 180,14 | 175,33 | 176,70 | -1,59% | 507.230,00 |
| 31.08.2026 | 178,67 | 180,08 | 174,28 | 179,56 | -0,17% | 426.702,00 |
| 28.08.2026 | 181,10 | 182,23 | 177,77 | 179,87 | -1,12% | 551.891,00 |
| 27.08.2026 | 178,74 | 183,32 | 178,43 | 181,91 | 0,74% | 442.283,00 |
| 26.08.2026 | 180,11 | 181,89 | 176,82 | 180,57 | -0,45% | 503.991,00 |
| 25.08.2026 | 185,61 | 187,14 | 179,20 | 181,39 | -2,29% | 639.575,00 |
| 24.08.2026 | 184,13 | 186,88 | 181,75 | 185,65 | 0,41% | 622.275,00 |
| 21.08.2026 | 185,00 | 187,60 | 183,68 | 184,89 | 0,00% | 439.978,00 |
| 20.08.2026 | 188,31 | 191,62 | 183,25 | 184,89 | -2,46% | 791.864,00 |
| 19.08.2026 | 186,00 | 190,06 | 185,96 | 189,55 | 2,93% | 505.110,00 |
| 18.08.2026 | 185,00 | 186,66 | 175,04 | 184,15 | -0,79% | 625.586,00 |
| 17.08.2026 | 183,55 | 186,03 | 181,84 | 185,62 | 0,59% | 725.110,00 |
| 14.08.2026 | 189,89 | 190,00 | 184,22 | 184,53 | -2,60% | 738.495,00 |
| 13.08.2026 | 187,00 | 189,69 | 185,82 | 189,45 | 1,51% | 762.129,00 |
| 12.08.2026 | 179,80 | 186,75 | 177,57 | 186,63 | 2,54% | 749.374,00 |
| 11.08.2026 | 180,47 | 183,91 | 178,58 | 182,00 | 0,32% | 723.272,00 |
| 10.08.2026 | 180,00 | 183,49 | 178,78 | 181,42 | 0,78% | 629.752,00 |
| 07.08.2026 | 172,94 | 180,62 | 172,22 | 180,02 | 5,28% | 768.727,00 |
| 06.08.2026 | 171,17 | 171,99 | 168,39 | 170,99 | 0,04% | 574.996,00 |
| 05.08.2026 | 172,01 | 172,01 | 167,81 | 170,93 | 0,23% | 705.739,00 |
| 04.08.2026 | 171,75 | 172,91 | 167,64 | 170,53 | -0,20% | 799.679,00 |
| 03.08.2026 | 168,66 | 173,98 | 168,60 | 170,87 | 2,49% | 1.108.282,00 |
| 31.07.2026 | 166,58 | 171,55 | 165,37 | 166,72 | -1,07% | 1.032.015,00 |
| 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 |