29,150$
2,07%
Echtzeit-Aktienkurs STAAR SURGICAL CO.
Bid:
Ask:
Aktienkurse zur STAAR SURGICAL CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 28,05 | 29,71 | 28,00 | 29,15 | 2,07% | 451.968,00 |
| 01.11.2024 | 28,75 | 30,20 | 28,36 | 28,56 | -1,48% | 632.970,00 |
| 31.10.2024 | 31,32 | 31,35 | 27,72 | 28,99 | -1,73% | 1.029.368,00 |
| 30.10.2024 | 30,05 | 30,80 | 29,45 | 29,50 | -2,54% | 741.646,00 |
| 29.10.2024 | 30,33 | 30,87 | 29,91 | 30,27 | -1,37% | 333.612,00 |
| 28.10.2024 | 31,12 | 31,41 | 30,52 | 30,69 | 0,99% | 555.572,00 |
| 25.10.2024 | 30,47 | 30,81 | 30,06 | 30,39 | 0,23% | 310.491,00 |
| 24.10.2024 | 30,43 | 31,15 | 30,01 | 30,32 | 0,43% | 627.392,00 |
| 23.10.2024 | 30,36 | 30,86 | 30,03 | 30,19 | -0,76% | 386.775,00 |
| 22.10.2024 | 30,61 | 30,72 | 29,81 | 30,42 | -0,88% | 439.999,00 |
| 21.10.2024 | 30,92 | 30,98 | 29,81 | 30,69 | -1,19% | 882.259,00 |
| 18.10.2024 | 31,23 | 31,40 | 30,60 | 31,06 | 0,39% | 1.034.372,00 |
| 17.10.2024 | 31,85 | 31,85 | 30,44 | 30,94 | -3,49% | 479.190,00 |
| 16.10.2024 | 32,46 | 33,13 | 31,92 | 32,06 | -0,19% | 468.370,00 |
| 15.10.2024 | 32,54 | 32,76 | 31,76 | 32,12 | -2,67% | 525.014,00 |
| 14.10.2024 | 31,64 | 33,28 | 31,17 | 33,00 | 4,40% | 827.084,00 |
| 11.10.2024 | 31,05 | 32,06 | 31,00 | 31,61 | 1,38% | 762.675,00 |
| 10.10.2024 | 31,05 | 31,68 | 30,75 | 31,18 | -1,14% | 605.618,00 |
| 09.10.2024 | 31,25 | 32,06 | 31,12 | 31,54 | 0,25% | 655.402,00 |
| 08.10.2024 | 33,70 | 33,78 | 31,30 | 31,46 | -7,96% | 927.878,00 |
| 07.10.2024 | 34,72 | 35,39 | 34,00 | 34,18 | -2,54% | 477.453,00 |
| 04.10.2024 | 35,43 | 35,50 | 33,96 | 35,07 | 2,66% | 562.052,00 |
| 03.10.2024 | 34,53 | 35,32 | 34,13 | 34,16 | -4,26% | 517.584,00 |
| 02.10.2024 | 36,46 | 36,46 | 35,28 | 35,68 | -0,61% | 501.810,00 |
| 01.10.2024 | 36,81 | 36,88 | 35,11 | 35,90 | -3,42% | 526.440,00 |
| 30.09.2024 | 38,37 | 38,60 | 36,24 | 37,17 | -0,16% | 1.426.249,00 |
| 27.09.2024 | 34,78 | 37,55 | 34,49 | 37,23 | 9,92% | 2.208.781,00 |
| 26.09.2024 | 31,66 | 33,97 | 31,66 | 33,87 | 9,12% | 1.071.073,00 |
| 25.09.2024 | 32,30 | 32,75 | 30,98 | 31,04 | -3,90% | 751.816,00 |
| 24.09.2024 | 31,00 | 32,37 | 30,97 | 32,30 | 6,39% | 705.005,00 |
| 23.09.2024 | 30,82 | 31,04 | 30,04 | 30,36 | -0,10% | 957.222,00 |
| 20.09.2024 | 31,44 | 31,44 | 29,95 | 30,39 | -3,80% | 1.413.568,00 |
| 19.09.2024 | 32,39 | 32,63 | 30,94 | 31,59 | 0,64% | 488.988,00 |
| 18.09.2024 | 32,50 | 33,75 | 31,12 | 31,39 | -2,45% | 1.436.400,00 |
| 17.09.2024 | 31,55 | 33,08 | 31,49 | 32,18 | 2,55% | 998.249,00 |
| 16.09.2024 | 32,38 | 32,80 | 31,27 | 31,38 | -3,09% | 598.264,00 |
| 13.09.2024 | 30,14 | 32,66 | 30,13 | 32,38 | 8,15% | 862.622,00 |
| 12.09.2024 | 30,32 | 30,52 | 29,67 | 29,94 | -1,22% | 590.590,00 |
| 11.09.2024 | 30,09 | 30,87 | 29,88 | 30,31 | 0,56% | 829.451,00 |
| 10.09.2024 | 30,02 | 30,31 | 29,21 | 30,14 | 0,27% | 793.144,00 |
| 09.09.2024 | 30,88 | 31,04 | 29,95 | 30,06 | -3,50% | 514.499,00 |
| 06.09.2024 | 31,18 | 31,42 | 30,33 | 31,15 | -0,16% | 612.576,00 |
| 05.09.2024 | 31,84 | 32,04 | 30,87 | 31,20 | -0,92% | 281.622,00 |
| 04.09.2024 | 32,28 | 32,41 | 31,06 | 31,49 | -2,48% | 398.475,00 |
| 03.09.2024 | 32,68 | 32,94 | 31,84 | 32,29 | -2,42% | 370.720,00 |
| 30.08.2024 | 32,20 | 33,27 | 31,81 | 33,09 | 2,96% | 601.833,00 |
| 29.08.2024 | 31,96 | 33,61 | 31,91 | 32,14 | 0,72% | 620.814,00 |
| 28.08.2024 | 32,37 | 32,57 | 31,77 | 31,91 | -1,42% | 487.553,00 |
| 27.08.2024 | 32,69 | 33,06 | 32,22 | 32,37 | -0,98% | 446.537,00 |
| 26.08.2024 | 33,05 | 33,74 | 31,81 | 32,69 | -1,74% | 927.029,00 |
| 23.08.2024 | 34,41 | 34,64 | 33,13 | 33,27 | -2,18% | 528.654,00 |
| 22.08.2024 | 35,68 | 36,00 | 33,00 | 34,01 | -4,68% | 986.999,00 |
| 21.08.2024 | 36,34 | 36,82 | 35,65 | 35,68 | -1,41% | 473.441,00 |
| 20.08.2024 | 38,11 | 38,39 | 35,62 | 36,19 | -5,48% | 616.228,00 |
| 19.08.2024 | 37,86 | 38,59 | 37,71 | 38,29 | 1,00% | 428.327,00 |
| 16.08.2024 | 36,38 | 38,20 | 36,38 | 37,91 | 4,06% | 493.735,00 |
| 15.08.2024 | 36,05 | 37,74 | 35,82 | 36,43 | 3,79% | 597.283,00 |
| 14.08.2024 | 36,95 | 37,23 | 35,09 | 35,10 | -4,39% | 635.170,00 |
| 13.08.2024 | 39,02 | 39,35 | 35,27 | 36,71 | -4,75% | 1.258.477,00 |
| 12.08.2024 | 38,26 | 38,56 | 37,56 | 38,54 | 0,42% | 1.085.119,00 |
| 09.08.2024 | 40,36 | 40,81 | 38,19 | 38,38 | -4,88% | 1.231.181,00 |
| 08.08.2024 | 40,72 | 41,00 | 36,85 | 40,35 | 11,00% | 2.664.887,00 |
| 07.08.2024 | 37,95 | 39,13 | 36,12 | 36,35 | -3,96% | 1.442.553,00 |
| 06.08.2024 | 37,31 | 38,63 | 36,20 | 37,85 | 2,08% | 1.209.531,00 |
| 05.08.2024 | 36,77 | 38,38 | 35,24 | 37,08 | -4,92% | 1.930.710,00 |
| 02.08.2024 | 38,56 | 40,67 | 36,46 | 39,00 | -2,43% | 1.039.969,00 |
| 01.08.2024 | 40,94 | 41,19 | 39,38 | 39,97 | -3,13% | 493.721,00 |
| 31.07.2024 | 41,50 | 42,17 | 40,03 | 41,26 | 2,66% | 354.938,00 |
| 30.07.2024 | 41,34 | 41,57 | 39,56 | 40,19 | -3,20% | 510.774,00 |
| 29.07.2024 | 40,23 | 41,52 | 39,90 | 41,52 | 3,62% | 508.996,00 |
| 26.07.2024 | 40,97 | 41,03 | 39,38 | 40,07 | -1,48% | 403.756,00 |
| 25.07.2024 | 41,13 | 41,92 | 40,51 | 40,67 | -1,81% | 442.915,00 |
| 24.07.2024 | 41,73 | 42,47 | 40,79 | 41,42 | -1,07% | 341.025,00 |
| 23.07.2024 | 42,25 | 42,64 | 41,40 | 41,87 | -2,38% | 384.399,00 |
| 22.07.2024 | 42,99 | 43,52 | 41,49 | 42,89 | 0,92% | 317.324,00 |
| 19.07.2024 | 43,18 | 43,33 | 41,33 | 42,50 | -1,48% | 503.953,00 |
| 18.07.2024 | 44,00 | 44,48 | 41,83 | 43,14 | -2,46% | 711.719,00 |
| 17.07.2024 | 45,09 | 46,10 | 43,46 | 44,23 | -3,49% | 577.901,00 |
| 16.07.2024 | 45,80 | 46,79 | 44,25 | 45,83 | 1,35% | 486.887,00 |
| 15.07.2024 | 44,48 | 46,11 | 43,36 | 45,22 | -4,07% | 784.884,00 |
| 12.07.2024 | 47,52 | 48,00 | 46,88 | 47,14 | -0,49% | 299.168,00 |
| 11.07.2024 | 47,43 | 49,86 | 46,44 | 47,37 | 2,98% | 776.719,00 |
| 10.07.2024 | 41,90 | 46,10 | 38,97 | 46,00 | 10,92% | 1.979.972,00 |
| 09.07.2024 | 42,93 | 43,44 | 41,05 | 41,47 | -3,78% | 678.285,00 |
| 08.07.2024 | 45,22 | 45,87 | 43,08 | 43,10 | -4,07% | 476.445,00 |
| 05.07.2024 | 43,17 | 45,18 | 42,31 | 44,93 | 4,23% | 562.792,00 |
| 03.07.2024 | 44,78 | 44,78 | 42,96 | 43,11 | -3,18% | 568.844,00 |
| 02.07.2024 | 47,35 | 49,32 | 42,99 | 44,52 | -6,12% | 1.752.609,00 |
| 01.07.2024 | 47,59 | 48,40 | 46,85 | 47,42 | -0,39% | 640.791,00 |
| 28.06.2024 | 47,00 | 48,23 | 46,93 | 47,61 | 1,79% | 565.044,00 |
| 27.06.2024 | 45,52 | 47,23 | 45,22 | 46,77 | 2,81% | 649.592,00 |
| 26.06.2024 | 42,10 | 47,71 | 41,89 | 45,49 | 7,54% | 1.704.020,00 |
| 25.06.2024 | 41,20 | 42,34 | 40,68 | 42,30 | 2,79% | 232.859,00 |
| 24.06.2024 | 40,85 | 41,43 | 40,40 | 41,15 | 0,98% | 257.665,00 |
| 21.06.2024 | 40,04 | 40,94 | 39,62 | 40,75 | 1,60% | 1.137.012,00 |
| 20.06.2024 | 40,88 | 41,35 | 39,82 | 40,11 | -2,72% | 283.476,00 |
| 18.06.2024 | 40,06 | 41,80 | 39,87 | 41,23 | 2,87% | 721.958,00 |
| 17.06.2024 | 40,70 | 40,97 | 38,71 | 40,08 | -2,77% | 1.118.440,00 |
| 14.06.2024 | 41,41 | 41,68 | 40,81 | 41,22 | -1,76% | 275.357,00 |
| 13.06.2024 | 41,08 | 42,83 | 40,61 | 41,96 | 2,22% | 315.915,00 |