43,890€
0,27%
Echtzeit-Aktienkurs STAAR Surgical Company
Bid:
Ask:
Aktienkurse zur STAAR Surgical Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 43,79 | 44,77 | 43,49 | 43,88 | 0,24% | - |
| 25.04.2024 | 44,66 | 44,67 | 42,42 | 43,77 | -2,03% | - |
| 24.04.2024 | 45,03 | 45,94 | 44,65 | 44,68 | -0,84% | - |
| 23.04.2024 | 43,70 | 45,26 | 43,21 | 45,06 | 3,05% | - |
| 22.04.2024 | 43,53 | 44,33 | 43,29 | 43,72 | 0,29% | - |
| 19.04.2024 | 43,94 | 44,28 | 43,23 | 43,60 | -0,86% | 20,00 |
| 18.04.2024 | 43,11 | 44,34 | 42,98 | 43,98 | 1,13% | - |
| 17.04.2024 | 43,91 | 44,46 | 43,32 | 43,49 | -0,88% | - |
| 16.04.2024 | 43,51 | 44,59 | 42,88 | 43,87 | 0,78% | - |
| 15.04.2024 | 46,25 | 47,39 | 43,43 | 43,53 | -7,04% | 100,00 |
| 12.04.2024 | 48,11 | 48,49 | 45,91 | 46,83 | -2,72% | 120,00 |
| 11.04.2024 | 47,66 | 48,20 | 46,94 | 48,14 | 1,12% | - |
| 10.04.2024 | 48,13 | 48,39 | 46,01 | 47,60 | -0,90% | 40,00 |
| 09.04.2024 | 45,77 | 48,58 | 45,45 | 48,03 | 5,33% | 10,00 |
| 08.04.2024 | 44,72 | 45,66 | 43,62 | 45,60 | 1,34% | 352,00 |
| 05.04.2024 | 42,04 | 45,07 | 41,52 | 45,00 | 7,16% | 30,00 |
| 04.04.2024 | 36,06 | 42,91 | 35,93 | 41,99 | 16,35% | - |
| 03.04.2024 | 36,73 | 37,35 | 35,35 | 36,09 | -1,73% | - |
| 02.04.2024 | 36,36 | 37,01 | 34,96 | 36,73 | 3,51% | 144,00 |
| 28.03.2024 | 34,82 | 35,73 | 34,54 | 35,48 | 1,94% | - |
| 27.03.2024 | 33,46 | 35,37 | 33,32 | 34,81 | 4,54% | - |
| 26.03.2024 | 34,30 | 34,63 | 32,44 | 33,30 | -2,92% | 200,00 |
| 25.03.2024 | 33,88 | 34,72 | 33,88 | 34,30 | 0,37% | - |
| 22.03.2024 | 35,90 | 36,06 | 34,12 | 34,17 | -4,86% | - |
| 21.03.2024 | 36,27 | 37,19 | 35,87 | 35,92 | -1,06% | - |
| 20.03.2024 | 35,53 | 36,73 | 35,00 | 36,30 | 2,17% | - |
| 19.03.2024 | 35,35 | 36,12 | 34,85 | 35,53 | 0,84% | - |
| 18.03.2024 | 34,62 | 36,02 | 34,30 | 35,24 | 1,89% | - |
| 15.03.2024 | 35,19 | 35,90 | 34,43 | 34,58 | -0,96% | - |
| 14.03.2024 | 34,85 | 35,33 | 34,50 | 34,92 | 0,32% | - |
| 13.03.2024 | 34,53 | 36,58 | 34,36 | 34,81 | 1,30% | - |
| 12.03.2024 | 35,46 | 35,80 | 34,19 | 34,36 | -2,88% | - |
| 11.03.2024 | 32,77 | 36,54 | 32,50 | 35,38 | 7,85% | - |
| 08.03.2024 | 32,26 | 33,98 | 31,98 | 32,81 | 2,29% | - |
| 07.03.2024 | 32,57 | 33,33 | 32,02 | 32,07 | -1,61% | - |
| 06.03.2024 | 30,65 | 33,16 | 30,33 | 32,60 | 6,29% | - |
| 05.03.2024 | 31,78 | 31,79 | 30,16 | 30,67 | -3,58% | - |
| 04.03.2024 | 30,72 | 31,90 | 30,54 | 31,81 | 3,45% | 15,00 |
| 01.03.2024 | 29,13 | 31,21 | 28,84 | 30,75 | 6,15% | - |
| 29.02.2024 | 29,12 | 30,63 | 28,89 | 28,97 | -0,57% | - |
| 28.02.2024 | 30,39 | 30,43 | 28,92 | 29,13 | -3,43% | - |
| 27.02.2024 | 28,34 | 31,27 | 28,03 | 30,17 | 6,44% | - |
| 26.02.2024 | 28,28 | 30,19 | 27,58 | 28,34 | 0,44% | - |
| 23.02.2024 | 28,18 | 28,75 | 27,65 | 28,22 | 0,14% | - |
| 22.02.2024 | 28,09 | 28,73 | 27,62 | 28,18 | 0,39% | 70,00 |
| 21.02.2024 | 28,49 | 28,49 | 27,41 | 28,07 | -1,41% | - |
| 20.02.2024 | 28,62 | 29,07 | 27,94 | 28,47 | -0,56% | - |
| 19.02.2024 | 28,63 | 28,67 | 28,61 | 28,63 | -0,09% | - |
| 16.02.2024 | 29,03 | 29,32 | 28,42 | 28,65 | -1,60% | - |
| 15.02.2024 | 27,65 | 29,12 | 27,65 | 29,12 | 4,58% | - |
| 14.02.2024 | 27,55 | 28,33 | 27,51 | 27,84 | 1,05% | - |
| 13.02.2024 | 29,09 | 29,11 | 27,28 | 27,55 | -5,44% | - |
| 12.02.2024 | 28,02 | 29,28 | 27,90 | 29,14 | 4,22% | - |
| 09.02.2024 | 27,93 | 28,69 | 27,77 | 27,96 | -0,71% | - |
| 08.02.2024 | 27,53 | 28,32 | 27,36 | 28,16 | 2,33% | - |
| 07.02.2024 | 28,85 | 29,02 | 27,34 | 27,52 | -4,61% | - |
| 06.02.2024 | 25,76 | 28,88 | 25,61 | 28,85 | 11,98% | - |
| 05.02.2024 | 25,77 | 25,90 | 24,84 | 25,76 | -0,21% | - |
| 02.02.2024 | 26,40 | 26,64 | 25,29 | 25,82 | -2,22% | 10,00 |
| 01.02.2024 | 25,89 | 26,77 | 25,70 | 26,40 | 1,73% | - |
| 31.01.2024 | 27,08 | 27,08 | 25,86 | 25,95 | -3,46% | - |
| 30.01.2024 | 28,20 | 29,12 | 26,76 | 26,88 | -5,10% | 140,00 |
| 29.01.2024 | 27,22 | 28,41 | 27,06 | 28,33 | 4,02% | - |
| 26.01.2024 | 27,35 | 27,81 | 26,94 | 27,23 | -0,57% | - |
| 25.01.2024 | 27,43 | 28,25 | 26,95 | 27,39 | -0,69% | - |
| 24.01.2024 | 28,09 | 28,13 | 27,22 | 27,58 | -1,92% | - |
| 23.01.2024 | 27,33 | 28,28 | 27,17 | 28,12 | 3,04% | - |
| 22.01.2024 | 26,64 | 27,72 | 26,53 | 27,29 | 2,48% | - |
| 19.01.2024 | 27,48 | 27,65 | 26,21 | 26,63 | -3,06% | - |
| 18.01.2024 | 27,09 | 27,63 | 26,88 | 27,47 | 1,35% | - |
| 17.01.2024 | 27,65 | 27,69 | 26,61 | 27,10 | -1,86% | 10,00 |
| 16.01.2024 | 28,93 | 29,08 | 27,55 | 27,62 | -4,55% | - |
| 15.01.2024 | 28,95 | 28,97 | 28,87 | 28,93 | -0,33% | - |
| 12.01.2024 | 30,04 | 30,61 | 28,96 | 29,03 | -3,30% | - |
| 11.01.2024 | 30,53 | 30,71 | 29,61 | 30,02 | -1,14% | - |
| 10.01.2024 | 31,20 | 31,66 | 29,44 | 30,36 | -2,25% | - |
| 09.01.2024 | 28,86 | 31,23 | 28,53 | 31,06 | 7,10% | 70,00 |
| 08.01.2024 | 25,98 | 29,17 | 24,57 | 29,00 | 11,54% | 170,00 |
| 05.01.2024 | 26,46 | 26,60 | 25,48 | 26,00 | -1,44% | - |
| 04.01.2024 | 26,74 | 26,92 | 26,25 | 26,38 | -1,22% | - |
| 03.01.2024 | 27,17 | 27,38 | 26,07 | 26,71 | -1,80% | 20,00 |
| 02.01.2024 | 29,12 | 29,12 | 26,98 | 27,20 | -6,61% | - |
| 29.12.2023 | 29,02 | 29,12 | 28,97 | 29,12 | 0,50% | - |
| 28.12.2023 | 28,53 | 29,16 | 28,40 | 28,98 | 1,72% | - |
| 27.12.2023 | 28,68 | 29,01 | 28,17 | 28,49 | -0,89% | - |
| 22.12.2023 | 29,51 | 29,67 | 28,51 | 28,74 | -1,73% | - |
| 21.12.2023 | 28,31 | 29,36 | 28,13 | 29,25 | 3,30% | - |
| 20.12.2023 | 29,26 | 29,64 | 28,31 | 28,31 | -3,38% | - |
| 19.12.2023 | 29,67 | 30,68 | 28,96 | 29,30 | -1,21% | - |
| 18.12.2023 | 30,53 | 30,81 | 29,30 | 29,66 | -3,28% | - |
| 15.12.2023 | 32,32 | 32,87 | 30,50 | 30,67 | -4,68% | - |
| 14.12.2023 | 30,94 | 33,19 | 30,82 | 32,17 | 4,40% | - |
| 13.12.2023 | 29,27 | 30,93 | 28,60 | 30,82 | 5,55% | - |
| 12.12.2023 | 29,86 | 29,92 | 28,88 | 29,20 | -2,23% | - |
| 11.12.2023 | 30,96 | 31,22 | 29,51 | 29,86 | -3,71% | 125,00 |
| 08.12.2023 | 29,02 | 31,45 | 28,82 | 31,01 | 7,34% | - |
| 07.12.2023 | 28,52 | 29,21 | 28,32 | 28,89 | 0,57% | - |
| 06.12.2023 | 28,62 | 28,88 | 28,09 | 28,73 | 0,63% | - |
| 05.12.2023 | 29,80 | 29,84 | 28,52 | 28,55 | -4,29% | - |
| 04.12.2023 | 30,48 | 30,48 | 28,99 | 29,83 | -1,75% | 160,00 |