25,695€
1,12%
Echtzeit-Aktienkurs STAAR SURGICAL CO.
Bid:
Ask:
Aktienkurse zur STAAR SURGICAL CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 25,43 | 26,03 | 25,39 | 25,70 | 1,12% | - |
| 21.11.2024 | 24,96 | 25,75 | 24,62 | 25,41 | 1,97% | - |
| 20.11.2024 | 24,67 | 25,53 | 24,58 | 24,92 | 0,83% | - |
| 19.11.2024 | 24,92 | 25,25 | 24,61 | 24,72 | -0,74% | - |
| 18.11.2024 | 25,30 | 25,72 | 24,60 | 24,90 | -1,58% | - |
| 15.11.2024 | 25,92 | 26,37 | 25,30 | 25,30 | -2,80% | - |
| 14.11.2024 | 26,92 | 27,26 | 25,93 | 26,03 | -3,66% | - |
| 13.11.2024 | 27,31 | 27,76 | 26,93 | 27,02 | -0,97% | - |
| 12.11.2024 | 28,56 | 28,69 | 27,21 | 27,29 | -4,46% | - |
| 11.11.2024 | 27,61 | 29,01 | 27,61 | 28,56 | 3,44% | - |
| 08.11.2024 | 29,12 | 29,47 | 27,59 | 27,61 | -5,51% | - |
| 07.11.2024 | 28,76 | 29,63 | 28,42 | 29,22 | 1,55% | - |
| 06.11.2024 | 28,09 | 29,72 | 27,46 | 28,78 | 5,04% | - |
| 05.11.2024 | 26,80 | 27,50 | 26,19 | 27,40 | 2,22% | - |
| 04.11.2024 | 26,25 | 27,24 | 25,75 | 26,80 | 1,82% | - |
| 01.11.2024 | 26,64 | 27,74 | 26,24 | 26,32 | -1,37% | - |
| 31.10.2024 | 27,18 | 28,43 | 25,60 | 26,69 | -2,09% | - |
| 30.10.2024 | 27,87 | 28,49 | 27,13 | 27,26 | -2,22% | - |
| 29.10.2024 | 28,38 | 28,58 | 27,76 | 27,88 | -1,81% | - |
| 28.10.2024 | 28,13 | 29,01 | 28,13 | 28,39 | 0,78% | - |
| 25.10.2024 | 28,00 | 28,45 | 27,79 | 28,17 | 0,68% | - |
| 24.10.2024 | 28,00 | 28,84 | 27,75 | 27,98 | -0,37% | - |
| 23.10.2024 | 28,17 | 28,64 | 27,89 | 28,09 | -0,16% | - |
| 22.10.2024 | 28,38 | 28,47 | 27,58 | 28,13 | -1,07% | - |
| 21.10.2024 | 28,57 | 28,72 | 27,57 | 28,44 | -0,52% | - |
| 18.10.2024 | 28,80 | 28,94 | 28,20 | 28,59 | -0,75% | - |
| 17.10.2024 | 29,52 | 29,99 | 28,11 | 28,80 | -2,34% | - |
| 16.10.2024 | 29,49 | 30,47 | 29,41 | 29,49 | -0,10% | - |
| 15.10.2024 | 30,25 | 30,60 | 29,15 | 29,52 | -2,77% | - |
| 14.10.2024 | 28,93 | 30,53 | 28,43 | 30,36 | 5,09% | - |
| 11.10.2024 | 28,52 | 29,31 | 28,34 | 28,89 | 1,23% | - |
| 10.10.2024 | 28,83 | 29,02 | 28,13 | 28,54 | -0,94% | - |
| 09.10.2024 | 28,65 | 29,28 | 28,42 | 28,81 | 0,49% | - |
| 08.10.2024 | 31,16 | 31,20 | 28,52 | 28,67 | -8,14% | - |
| 07.10.2024 | 31,91 | 32,24 | 30,98 | 31,21 | -2,38% | - |
| 04.10.2024 | 30,97 | 32,27 | 30,95 | 31,97 | 3,30% | - |
| 03.10.2024 | 32,31 | 32,36 | 30,94 | 30,95 | -4,08% | - |
| 02.10.2024 | 32,42 | 32,97 | 31,94 | 32,27 | -0,46% | - |
| 01.10.2024 | 33,36 | 33,80 | 31,75 | 32,42 | -2,73% | - |
| 30.09.2024 | 33,33 | 35,50 | 32,56 | 33,33 | -0,40% | - |
| 27.09.2024 | 30,30 | 33,62 | 30,28 | 33,46 | 10,54% | - |
| 26.09.2024 | 27,87 | 30,40 | 27,85 | 30,27 | 8,61% | - |
| 25.09.2024 | 28,88 | 29,28 | 27,87 | 27,87 | -3,53% | - |
| 24.09.2024 | 27,32 | 29,03 | 27,28 | 28,89 | 5,34% | 60,00 |
| 23.09.2024 | 27,20 | 27,92 | 27,02 | 27,43 | 0,70% | - |
| 20.09.2024 | 28,31 | 28,33 | 26,84 | 27,24 | -3,59% | - |
| 19.09.2024 | 28,23 | 29,05 | 27,82 | 28,25 | 0,16% | - |
| 18.09.2024 | 28,96 | 30,20 | 28,16 | 28,21 | -2,77% | - |
| 17.09.2024 | 28,20 | 29,71 | 28,18 | 29,01 | 2,87% | - |
| 16.09.2024 | 29,17 | 29,43 | 28,11 | 28,20 | -3,51% | 30,00 |
| 13.09.2024 | 27,04 | 29,48 | 26,95 | 29,23 | 8,04% | 10,00 |
| 12.09.2024 | 27,77 | 27,77 | 26,86 | 27,05 | -2,59% | - |
| 11.09.2024 | 27,34 | 28,06 | 27,11 | 27,77 | 1,55% | - |
| 10.09.2024 | 27,31 | 27,75 | 26,51 | 27,35 | 0,39% | - |
| 09.09.2024 | 28,05 | 28,39 | 27,14 | 27,24 | -3,01% | - |
| 06.09.2024 | 28,09 | 28,48 | 27,35 | 28,09 | -0,04% | - |
| 05.09.2024 | 28,41 | 28,90 | 27,90 | 28,10 | -1,20% | 41,00 |
| 04.09.2024 | 29,24 | 29,24 | 28,05 | 28,44 | -2,94% | - |
| 03.09.2024 | 29,95 | 29,95 | 28,85 | 29,30 | -2,17% | - |
| 02.09.2024 | 29,94 | 29,96 | 29,85 | 29,95 | 0,02% | - |
| 30.08.2024 | 29,01 | 30,07 | 28,79 | 29,94 | 3,22% | 20,00 |
| 29.08.2024 | 28,68 | 30,30 | 28,66 | 29,01 | 1,12% | - |
| 28.08.2024 | 28,93 | 29,45 | 28,61 | 28,69 | -0,97% | 40,00 |
| 27.08.2024 | 29,29 | 29,55 | 28,87 | 28,97 | -1,09% | - |
| 26.08.2024 | 29,73 | 30,16 | 28,43 | 29,29 | -1,68% | 30,00 |
| 23.08.2024 | 30,57 | 31,02 | 29,63 | 29,79 | -2,54% | - |
| 22.08.2024 | 32,00 | 32,27 | 29,74 | 30,56 | -4,71% | - |
| 21.08.2024 | 32,52 | 33,20 | 31,98 | 32,07 | -1,37% | - |
| 20.08.2024 | 34,42 | 34,79 | 32,08 | 32,52 | -5,90% | 10,00 |
| 19.08.2024 | 34,38 | 34,92 | 34,05 | 34,56 | 0,61% | - |
| 16.08.2024 | 33,21 | 34,71 | 33,09 | 34,35 | 3,67% | - |
| 15.08.2024 | 31,94 | 34,36 | 31,87 | 33,13 | 3,31% | 170,00 |
| 14.08.2024 | 33,46 | 33,87 | 31,87 | 32,07 | -4,37% | - |
| 13.08.2024 | 35,26 | 35,84 | 32,10 | 33,54 | -4,89% | - |
| 12.08.2024 | 35,16 | 35,59 | 34,39 | 35,26 | 0,16% | - |
| 09.08.2024 | 36,97 | 37,09 | 34,94 | 35,21 | -4,16% | - |
| 08.08.2024 | 34,06 | 37,51 | 33,15 | 36,74 | 10,43% | 30,00 |
| 07.08.2024 | 34,66 | 35,45 | 33,08 | 33,27 | -4,02% | - |
| 06.08.2024 | 33,79 | 35,34 | 33,14 | 34,66 | 2,51% | - |
| 05.08.2024 | 35,75 | 35,75 | 32,12 | 33,81 | -5,39% | - |
| 02.08.2024 | 37,02 | 37,28 | 33,40 | 35,74 | -3,38% | - |
| 01.08.2024 | 38,20 | 38,57 | 36,49 | 36,99 | -2,89% | - |
| 31.07.2024 | 37,13 | 38,98 | 36,90 | 38,09 | 2,50% | - |
| 30.07.2024 | 38,37 | 38,63 | 36,62 | 37,16 | -2,98% | - |
| 29.07.2024 | 36,91 | 38,37 | 36,86 | 38,30 | 3,64% | - |
| 26.07.2024 | 37,50 | 38,02 | 36,29 | 36,95 | -1,61% | - |
| 25.07.2024 | 38,21 | 38,54 | 37,40 | 37,56 | -1,75% | - |
| 24.07.2024 | 38,60 | 39,13 | 37,55 | 38,23 | -1,07% | - |
| 23.07.2024 | 39,36 | 39,57 | 38,16 | 38,64 | -1,83% | - |
| 22.07.2024 | 39,05 | 39,77 | 38,19 | 39,36 | 0,79% | 1,00 |
| 19.07.2024 | 39,76 | 39,76 | 38,00 | 39,05 | -1,31% | - |
| 18.07.2024 | 40,41 | 40,69 | 38,42 | 39,57 | -2,07% | - |
| 17.07.2024 | 42,05 | 42,16 | 39,73 | 40,41 | -3,91% | - |
| 16.07.2024 | 40,39 | 42,92 | 40,39 | 42,05 | 1,31% | - |
| 15.07.2024 | 43,20 | 43,37 | 39,87 | 41,51 | -3,93% | - |
| 12.07.2024 | 43,56 | 44,00 | 42,95 | 43,21 | -0,83% | - |
| 11.07.2024 | 42,47 | 45,71 | 42,21 | 43,57 | 2,59% | - |
| 10.07.2024 | 38,36 | 42,58 | 35,99 | 42,47 | 10,70% | - |
| 09.07.2024 | 39,82 | 40,06 | 37,98 | 38,36 | -3,85% | 9,00 |
| 08.07.2024 | 41,38 | 42,20 | 39,82 | 39,90 | -3,62% | - |