109,074$
-0,14%
Echtzeit-Aktienkurs Glaukos Corp
Bid:
Ask:
Aktienkurse zur Glaukos Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 108,96 | 110,37 | 108,45 | 108,88 | -0,32% | 477.183,00 |
| 11.12.2025 | 109,20 | 110,87 | 108,16 | 109,23 | 0,47% | 787.728,00 |
| 10.12.2025 | 106,99 | 109,38 | 105,88 | 108,72 | 1,73% | 1.023.785,00 |
| 09.12.2025 | 108,76 | 110,02 | 106,52 | 106,87 | -1,47% | 737.959,00 |
| 08.12.2025 | 108,33 | 109,74 | 107,28 | 108,46 | -0,05% | 642.434,00 |
| 05.12.2025 | 109,17 | 112,00 | 107,65 | 108,51 | -0,31% | 467.756,00 |
| 04.12.2025 | 108,35 | 110,02 | 107,30 | 108,85 | 1,29% | 702.043,00 |
| 03.12.2025 | 106,29 | 109,31 | 106,03 | 107,46 | 1,31% | 763.065,00 |
| 02.12.2025 | 106,89 | 107,83 | 104,84 | 106,07 | -0,04% | 655.849,00 |
| 01.12.2025 | 104,22 | 106,61 | 104,11 | 106,11 | -0,17% | 570.248,00 |
| 28.11.2025 | 105,00 | 107,18 | 104,83 | 106,29 | 0,85% | 244.165,00 |
| 26.11.2025 | 103,23 | 107,00 | 103,18 | 105,39 | 1,00% | 1.075.607,00 |
| 25.11.2025 | 99,10 | 106,04 | 98,67 | 104,35 | 6,41% | 1.340.422,00 |
| 24.11.2025 | 99,15 | 100,34 | 96,35 | 98,06 | -1,57% | 1.129.170,00 |
| 21.11.2025 | 94,94 | 99,73 | 93,78 | 99,62 | 4,64% | 1.286.135,00 |
| 20.11.2025 | 97,20 | 98,45 | 95,05 | 95,20 | -1,34% | 790.584,00 |
| 19.11.2025 | 91,99 | 97,79 | 91,84 | 96,49 | 5,29% | 1.524.307,00 |
| 18.11.2025 | 87,69 | 92,49 | 87,32 | 91,64 | 3,67% | 889.594,00 |
| 17.11.2025 | 89,79 | 92,60 | 88,28 | 88,40 | -1,81% | 984.500,00 |
| 14.11.2025 | 90,65 | 93,14 | 88,76 | 90,03 | -1,94% | 1.131.063,00 |
| 13.11.2025 | 91,79 | 97,22 | 91,17 | 91,81 | -0,86% | 2.607.520,00 |
| 12.11.2025 | 90,87 | 93,00 | 88,60 | 92,61 | 3,03% | 1.679.720,00 |
| 11.11.2025 | 88,86 | 92,14 | 88,72 | 89,89 | 1,74% | 1.530.391,00 |
| 10.11.2025 | 84,75 | 88,61 | 83,78 | 88,35 | 5,35% | 1.140.707,00 |
| 07.11.2025 | 81,80 | 84,36 | 80,91 | 83,86 | 2,53% | 988.285,00 |
| 06.11.2025 | 83,95 | 84,08 | 81,61 | 81,79 | -3,03% | 597.606,00 |
| 05.11.2025 | 86,28 | 86,82 | 83,36 | 84,35 | -1,86% | 691.823,00 |
| 04.11.2025 | 86,35 | 88,29 | 85,16 | 85,95 | -1,65% | 767.468,00 |
| 03.11.2025 | 88,65 | 88,67 | 83,46 | 87,39 | -0,77% | 1.373.861,00 |
| 31.10.2025 | 86,53 | 90,62 | 85,86 | 88,07 | 0,31% | 1.634.380,00 |
| 30.10.2025 | 95,07 | 102,80 | 85,85 | 87,80 | 13,89% | 4.834.361,00 |
| 29.10.2025 | 77,07 | 81,00 | 76,88 | 77,09 | -0,90% | 2.372.113,00 |
| 28.10.2025 | 75,00 | 77,83 | 73,16 | 77,79 | 2,79% | 1.468.680,00 |
| 27.10.2025 | 79,50 | 79,50 | 74,51 | 75,68 | 1,35% | 2.699.433,00 |
| 24.10.2025 | 75,80 | 76,08 | 74,55 | 74,67 | -1,18% | 1.309.090,00 |
| 23.10.2025 | 76,29 | 76,48 | 75,24 | 75,56 | -1,39% | 883.868,00 |
| 22.10.2025 | 76,99 | 76,99 | 74,44 | 76,63 | 0,99% | 1.689.721,00 |
| 21.10.2025 | 79,51 | 79,73 | 73,73 | 75,88 | -4,52% | 3.138.694,00 |
| 20.10.2025 | 88,80 | 89,75 | 75,36 | 79,47 | -9,09% | 3.190.270,00 |
| 17.10.2025 | 84,82 | 88,69 | 84,69 | 87,41 | 2,44% | - |
| 16.10.2025 | 85,61 | 87,48 | 84,54 | 85,33 | -0,32% | 747.214,00 |
| 15.10.2025 | 85,74 | 86,37 | 83,35 | 85,60 | 0,33% | 754.017,00 |
| 14.10.2025 | 83,22 | 86,74 | 82,46 | 85,32 | 2,68% | 1.121.026,00 |
| 13.10.2025 | 83,58 | 84,70 | 82,19 | 83,09 | 0,64% | 719.088,00 |
| 10.10.2025 | 87,00 | 87,00 | 82,37 | 82,56 | -5,13% | 703.691,00 |
| 09.10.2025 | 87,59 | 87,83 | 86,18 | 87,02 | -0,65% | 354.166,00 |
| 08.10.2025 | 86,40 | 87,66 | 84,59 | 87,59 | 4,16% | 410.002,00 |
| 07.10.2025 | 86,66 | 86,90 | 83,77 | 84,09 | -2,92% | 465.124,00 |
| 06.10.2025 | 88,27 | 89,29 | 85,60 | 86,62 | -0,90% | 967.110,00 |
| 03.10.2025 | 84,56 | 88,50 | 83,88 | 87,41 | 3,46% | 882.896,00 |
| 02.10.2025 | 83,45 | 85,12 | 83,00 | 84,49 | 1,56% | 817.726,00 |
| 01.10.2025 | 82,86 | 84,48 | 80,20 | 83,19 | 2,01% | 790.279,00 |
| 30.09.2025 | 80,83 | 81,68 | 79,66 | 81,55 | 0,33% | 770.912,00 |
| 29.09.2025 | 80,56 | 81,61 | 79,02 | 81,28 | 1,70% | 575.042,00 |
| 26.09.2025 | 81,43 | 82,14 | 79,35 | 79,92 | -1,90% | 1.184.520,00 |
| 25.09.2025 | 82,28 | 82,51 | 80,89 | 81,47 | -1,59% | 542.397,00 |
| 24.09.2025 | 84,69 | 85,16 | 82,71 | 82,79 | -2,24% | 497.687,00 |
| 23.09.2025 | 84,79 | 85,58 | 84,06 | 84,69 | 0,08% | 765.151,00 |
| 22.09.2025 | 81,86 | 85,11 | 81,46 | 84,62 | 1,38% | 594.073,00 |
| 19.09.2025 | 86,40 | 86,94 | 81,16 | 83,47 | -2,76% | 1.721.400,00 |
| 18.09.2025 | 83,15 | 86,18 | 81,80 | 85,84 | 4,56% | 947.492,00 |
| 17.09.2025 | 82,49 | 83,62 | 80,53 | 82,10 | -0,30% | 1.119.379,00 |
| 16.09.2025 | 81,03 | 83,26 | 80,85 | 82,35 | 2,12% | 903.358,00 |
| 15.09.2025 | 83,17 | 83,93 | 80,52 | 80,64 | -2,56% | 1.212.462,00 |
| 12.09.2025 | 87,20 | 87,37 | 82,53 | 82,76 | -5,38% | 883.623,00 |
| 11.09.2025 | 87,54 | 89,33 | 87,14 | 87,47 | -0,06% | 786.158,00 |
| 10.09.2025 | 90,37 | 90,95 | 86,81 | 87,52 | -3,73% | 866.980,00 |
| 09.09.2025 | 91,36 | 91,88 | 90,17 | 90,91 | -1,06% | 646.857,00 |
| 08.09.2025 | 94,14 | 94,32 | 91,73 | 91,88 | -2,19% | 662.748,00 |
| 05.09.2025 | 93,00 | 95,32 | 92,01 | 93,94 | 4,22% | 758.745,00 |
| 04.09.2025 | 93,91 | 94,14 | 89,83 | 90,14 | -4,58% | 1.169.166,00 |
| 03.09.2025 | 93,87 | 94,76 | 93,05 | 94,47 | 0,55% | 678.612,00 |
| 02.09.2025 | 94,49 | 95,57 | 93,16 | 93,95 | -1,95% | 467.073,00 |
| 29.08.2025 | 96,09 | 97,00 | 94,99 | 95,82 | -0,77% | 488.453,00 |
| 28.08.2025 | 95,30 | 96,67 | 94,72 | 96,56 | 1,51% | 549.249,00 |
| 27.08.2025 | 93,77 | 96,40 | 93,77 | 95,12 | 1,42% | 421.922,00 |
| 26.08.2025 | 91,43 | 94,05 | 91,43 | 93,79 | 2,45% | 584.402,00 |
| 25.08.2025 | 94,05 | 94,18 | 91,53 | 91,55 | -2,76% | 571.183,00 |
| 22.08.2025 | 90,79 | 94,71 | 89,48 | 94,15 | 4,86% | 688.169,00 |
| 21.08.2025 | 89,87 | 90,39 | 88,85 | 89,79 | -1,26% | 400.166,00 |
| 20.08.2025 | 90,89 | 91,35 | 89,24 | 90,94 | -0,10% | 666.860,00 |
| 19.08.2025 | 89,50 | 91,03 | 88,21 | 91,03 | 1,69% | 842.119,00 |
| 18.08.2025 | 90,47 | 91,36 | 89,39 | 89,52 | -0,38% | 579.647,00 |
| 15.08.2025 | 91,35 | 92,22 | 89,13 | 89,86 | -1,34% | 907.204,00 |
| 14.08.2025 | 91,22 | 91,37 | 88,94 | 91,08 | -0,77% | 666.508,00 |
| 13.08.2025 | 90,03 | 92,70 | 90,01 | 91,79 | 2,74% | 984.680,00 |
| 12.08.2025 | 88,00 | 89,51 | 85,93 | 89,34 | 2,67% | 1.015.934,00 |
| 11.08.2025 | 84,62 | 87,09 | 84,37 | 87,02 | 2,80% | 884.109,00 |
| 08.08.2025 | 88,33 | 88,91 | 84,60 | 84,65 | -3,81% | 812.044,00 |
| 07.08.2025 | 89,04 | 90,30 | 85,98 | 88,00 | -0,55% | 1.142.038,00 |
| 06.08.2025 | 88,91 | 90,01 | 87,37 | 88,49 | 0,49% | 1.141.603,00 |
| 05.08.2025 | 87,13 | 89,38 | 84,58 | 88,06 | 0,64% | 1.764.464,00 |
| 04.08.2025 | 86,43 | 87,90 | 85,43 | 87,50 | 1,56% | 794.026,00 |
| 01.08.2025 | 84,41 | 86,44 | 82,88 | 86,16 | 0,08% | 1.508.236,00 |
| 31.07.2025 | 93,50 | 94,81 | 83,47 | 86,09 | -8,46% | 4.830.067,00 |
| 30.07.2025 | 95,25 | 97,76 | 94,02 | 94,05 | 0,31% | 2.444.992,00 |
| 29.07.2025 | 95,43 | 95,43 | 93,57 | 93,76 | -1,22% | 1.149.398,00 |
| 28.07.2025 | 95,25 | 95,48 | 94,05 | 94,92 | 0,66% | 894.813,00 |
| 25.07.2025 | 94,72 | 94,91 | 93,28 | 94,30 | -0,08% | 851.500,00 |
| 24.07.2025 | 96,17 | 96,19 | 92,42 | 94,38 | -1,69% | 1.116.997,00 |