15,750€
-2,96%
Echtzeit-Aktienkurs STAAR SURGICAL CO.
Bid:
Ask:
Aktienkurse zur STAAR SURGICAL CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 16,21 | 16,21 | 15,09 | 15,77 | -2,83% | - |
| 02.04.2025 | 16,20 | 16,39 | 15,97 | 16,23 | -0,37% | - |
| 01.04.2025 | 16,30 | 16,87 | 16,23 | 16,29 | 0,03% | 50,00 |
| 31.03.2025 | 16,42 | 16,48 | 16,08 | 16,29 | -0,87% | - |
| 28.03.2025 | 16,27 | 16,60 | 16,10 | 16,43 | 1,01% | - |
| 27.03.2025 | 16,11 | 16,62 | 16,11 | 16,26 | -0,32% | - |
| 26.03.2025 | 16,23 | 16,70 | 16,15 | 16,32 | 0,99% | - |
| 25.03.2025 | 16,44 | 16,76 | 15,97 | 16,16 | -1,82% | - |
| 24.03.2025 | 16,30 | 16,70 | 16,30 | 16,46 | 0,49% | - |
| 21.03.2025 | 16,51 | 16,81 | 16,31 | 16,38 | -0,73% | - |
| 20.03.2025 | 16,74 | 16,88 | 16,16 | 16,50 | -1,58% | - |
| 19.03.2025 | 16,72 | 17,06 | 16,51 | 16,76 | 0,33% | - |
| 18.03.2025 | 16,13 | 16,77 | 15,52 | 16,71 | 3,44% | - |
| 17.03.2025 | 15,61 | 16,44 | 15,54 | 16,15 | 3,06% | - |
| 14.03.2025 | 16,05 | 16,53 | 15,57 | 15,67 | -2,25% | - |
| 13.03.2025 | 16,51 | 16,65 | 15,78 | 16,03 | -3,14% | - |
| 12.03.2025 | 16,86 | 17,11 | 16,24 | 16,55 | -1,43% | - |
| 11.03.2025 | 18,16 | 18,16 | 16,39 | 16,79 | -7,37% | - |
| 10.03.2025 | 16,93 | 18,92 | 16,70 | 18,13 | 7,01% | - |
| 07.03.2025 | 16,62 | 18,01 | 16,49 | 16,94 | 2,14% | - |
| 06.03.2025 | 16,84 | 16,87 | 16,35 | 16,58 | -1,63% | - |
| 05.03.2025 | 16,70 | 16,86 | 16,13 | 16,86 | 0,78% | - |
| 04.03.2025 | 15,71 | 17,32 | 15,26 | 16,73 | 7,19% | - |
| 03.03.2025 | 16,87 | 16,91 | 15,57 | 15,61 | -7,40% | - |
| 28.02.2025 | 17,01 | 17,45 | 16,27 | 16,85 | -0,68% | - |
| 27.02.2025 | 16,30 | 17,11 | 15,38 | 16,97 | 4,51% | 100,00 |
| 26.02.2025 | 15,78 | 16,96 | 15,69 | 16,24 | 2,85% | - |
| 25.02.2025 | 15,50 | 15,92 | 15,17 | 15,79 | 1,74% | - |
| 24.02.2025 | 16,12 | 16,42 | 15,51 | 15,52 | -3,65% | - |
| 21.02.2025 | 16,05 | 16,68 | 15,89 | 16,10 | 0,33% | - |
| 20.02.2025 | 17,05 | 17,50 | 15,98 | 16,05 | -6,02% | - |
| 19.02.2025 | 16,02 | 17,61 | 15,86 | 17,08 | 7,15% | 150,00 |
| 18.02.2025 | 14,97 | 16,46 | 14,62 | 15,94 | 6,95% | - |
| 17.02.2025 | 14,91 | 14,98 | 14,84 | 14,90 | 1,58% | - |
| 14.02.2025 | 15,12 | 15,68 | 14,51 | 14,67 | -3,57% | - |
| 13.02.2025 | 15,87 | 16,13 | 14,92 | 15,21 | -4,16% | 640,00 |
| 12.02.2025 | 14,20 | 15,96 | 12,75 | 15,87 | -24,86% | 534,00 |
| 11.02.2025 | 21,94 | 21,94 | 21,06 | 21,13 | -3,71% | - |
| 10.02.2025 | 21,25 | 22,05 | 21,25 | 21,94 | 3,27% | - |
| 07.02.2025 | 21,99 | 22,59 | 21,01 | 21,25 | -3,23% | - |
| 06.02.2025 | 22,72 | 23,22 | 21,79 | 21,96 | -3,24% | 350,00 |
| 05.02.2025 | 22,37 | 22,69 | 22,23 | 22,69 | 1,39% | - |
| 04.02.2025 | 22,51 | 22,87 | 22,37 | 22,38 | -1,71% | - |
| 03.02.2025 | 22,86 | 23,61 | 22,59 | 22,77 | -2,25% | - |
| 31.01.2025 | 23,07 | 23,49 | 22,84 | 23,30 | 1,30% | - |
| 30.01.2025 | 23,21 | 23,80 | 22,71 | 23,00 | -1,27% | 50,00 |
| 29.01.2025 | 23,96 | 24,25 | 23,21 | 23,29 | -2,76% | - |
| 28.01.2025 | 23,33 | 24,33 | 23,22 | 23,95 | 2,33% | - |
| 27.01.2025 | 23,30 | 24,16 | 22,99 | 23,41 | 0,36% | 100,00 |
| 24.01.2025 | 23,00 | 23,93 | 22,66 | 23,32 | 1,26% | - |
| 23.01.2025 | 22,17 | 23,06 | 21,85 | 23,03 | 3,93% | - |
| 22.01.2025 | 22,06 | 22,98 | 21,61 | 22,16 | 0,48% | - |
| 21.01.2025 | 21,68 | 22,61 | 21,55 | 22,06 | 0,55% | 500,00 |
| 20.01.2025 | 21,64 | 22,14 | 21,64 | 21,94 | 1,18% | 50,00 |
| 17.01.2025 | 21,21 | 21,99 | 21,21 | 21,68 | 2,05% | - |
| 16.01.2025 | 21,10 | 21,35 | 20,70 | 21,25 | 0,76% | - |
| 15.01.2025 | 21,00 | 22,07 | 21,00 | 21,09 | 0,40% | - |
| 14.01.2025 | 21,68 | 22,07 | 20,56 | 21,00 | -4,89% | 55,00 |
| 13.01.2025 | 21,82 | 22,53 | 21,25 | 22,08 | -1,93% | 1.590,00 |
| 10.01.2025 | 22,40 | 22,58 | 21,65 | 22,52 | 0,51% | - |
| 09.01.2025 | 22,39 | 22,45 | 22,36 | 22,40 | 0,02% | - |
| 08.01.2025 | 23,09 | 23,22 | 21,76 | 22,40 | -2,93% | - |
| 07.01.2025 | 22,46 | 23,53 | 22,24 | 23,07 | 2,95% | - |
| 06.01.2025 | 23,80 | 24,38 | 21,60 | 22,41 | -5,88% | - |
| 03.01.2025 | 23,70 | 24,11 | 23,04 | 23,81 | 1,36% | - |
| 02.01.2025 | 23,16 | 24,61 | 23,16 | 23,49 | 2,22% | - |
| 30.12.2024 | 23,23 | 23,23 | 22,98 | 22,98 | -0,91% | - |
| 27.12.2024 | 23,23 | 23,64 | 23,03 | 23,19 | -0,09% | - |
| 23.12.2024 | 23,81 | 24,06 | 22,98 | 23,21 | -2,42% | - |
| 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% | - |