23,810€
-1,16%
Echtzeit-Aktienkurs STAAR Surgical Company
Bid:
Ask:
Aktienkurse zur STAAR Surgical Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 24,11 | 24,78 | 23,45 | 23,79 | -1,27% | - |
| 19.12.2024 | 23,44 | 24,45 | 23,05 | 24,09 | 2,79% | - |
| 18.12.2024 | 24,37 | 24,53 | 23,07 | 23,44 | -3,86% | - |
| 17.12.2024 | 22,76 | 24,48 | 22,66 | 24,38 | 7,05% | - |
| 16.12.2024 | 23,65 | 23,82 | 22,58 | 22,77 | -3,96% | - |
| 13.12.2024 | 24,26 | 24,43 | 23,09 | 23,71 | -3,05% | - |
| 12.12.2024 | 24,24 | 25,13 | 23,94 | 24,46 | 0,89% | - |
| 11.12.2024 | 25,14 | 25,78 | 24,03 | 24,24 | -3,64% | - |
| 10.12.2024 | 24,90 | 26,23 | 24,39 | 25,16 | 0,80% | - |
| 09.12.2024 | 23,83 | 26,20 | 23,83 | 24,96 | 4,24% | - |
| 06.12.2024 | 23,85 | 24,59 | 23,77 | 23,94 | 0,61% | - |
| 05.12.2024 | 24,69 | 24,92 | 23,79 | 23,80 | -3,61% | - |
| 04.12.2024 | 25,21 | 25,57 | 24,53 | 24,69 | -2,22% | - |
| 03.12.2024 | 26,40 | 26,47 | 24,56 | 25,25 | -4,21% | - |
| 02.12.2024 | 27,51 | 27,82 | 26,17 | 26,36 | -4,18% | - |
| 29.11.2024 | 26,80 | 27,94 | 26,69 | 27,51 | 2,65% | - |
| 28.11.2024 | 26,67 | 26,82 | 26,67 | 26,80 | 0,41% | - |
| 27.11.2024 | 26,75 | 27,67 | 26,53 | 26,69 | -0,24% | - |
| 26.11.2024 | 27,23 | 27,35 | 26,18 | 26,75 | -1,74% | - |
| 25.11.2024 | 25,61 | 27,24 | 25,57 | 27,23 | 6,53% | - |
| 22.11.2024 | 25,43 | 26,03 | 25,39 | 25,56 | 0,57% | - |
| 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% | - |