15,210€
4,14%
Echtzeit-Aktienkurs STAAR SURGICAL CO.
Bid:
Ask:
Aktienkurse zur STAAR SURGICAL CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 14,60 | 15,42 | 14,46 | 15,21 | 4,11% | 1.000,00 |
| 04.06.2025 | 15,06 | 15,23 | 14,51 | 14,61 | -3,28% | - |
| 03.06.2025 | 14,59 | 15,53 | 14,52 | 15,10 | 3,60% | - |
| 02.06.2025 | 15,70 | 15,70 | 14,16 | 14,58 | -7,25% | 100,00 |
| 30.05.2025 | 16,13 | 16,21 | 15,60 | 15,72 | -2,51% | - |
| 29.05.2025 | 16,02 | 16,45 | 15,89 | 16,12 | 0,72% | - |
| 28.05.2025 | 16,70 | 16,75 | 15,82 | 16,01 | -4,05% | - |
| 27.05.2025 | 16,56 | 17,00 | 16,47 | 16,68 | 0,62% | - |
| 26.05.2025 | 16,43 | 16,60 | 16,36 | 16,58 | 0,87% | - |
| 23.05.2025 | 16,64 | 16,64 | 15,90 | 16,44 | -1,16% | - |
| 22.05.2025 | 16,28 | 16,80 | 16,24 | 16,63 | 1,93% | - |
| 21.05.2025 | 17,05 | 17,05 | 16,00 | 16,31 | -4,42% | - |
| 20.05.2025 | 17,12 | 17,33 | 16,80 | 17,07 | -0,47% | - |
| 19.05.2025 | 17,22 | 17,40 | 16,51 | 17,15 | -0,52% | - |
| 16.05.2025 | 16,36 | 17,47 | 16,30 | 17,24 | 5,44% | - |
| 15.05.2025 | 15,57 | 16,57 | 15,41 | 16,35 | 4,76% | - |
| 14.05.2025 | 16,99 | 17,26 | 15,47 | 15,61 | -8,14% | - |
| 13.05.2025 | 18,29 | 18,33 | 16,99 | 16,99 | -7,15% | - |
| 12.05.2025 | 17,49 | 19,01 | 17,34 | 18,30 | 6,07% | - |
| 09.05.2025 | 17,39 | 17,75 | 17,17 | 17,25 | -0,98% | - |
| 08.05.2025 | 16,75 | 18,06 | 16,31 | 17,42 | 0,48% | - |
| 07.05.2025 | 16,40 | 17,70 | 16,39 | 17,34 | 5,75% | - |
| 06.05.2025 | 16,78 | 16,78 | 16,27 | 16,39 | -2,40% | - |
| 05.05.2025 | 16,68 | 17,01 | 16,17 | 16,80 | -0,40% | - |
| 02.05.2025 | 16,12 | 17,27 | 16,04 | 16,86 | 4,44% | - |
| 30.04.2025 | 16,28 | 16,33 | 15,60 | 16,15 | -0,86% | - |
| 29.04.2025 | 15,91 | 16,49 | 15,81 | 16,29 | 2,18% | - |
| 28.04.2025 | 15,77 | 16,19 | 15,69 | 15,94 | 0,81% | - |
| 25.04.2025 | 15,28 | 15,83 | 15,23 | 15,81 | 0,81% | - |
| 24.04.2025 | 15,38 | 15,73 | 15,19 | 15,68 | 1,87% | - |
| 23.04.2025 | 15,04 | 15,79 | 15,04 | 15,40 | 2,55% | - |
| 22.04.2025 | 14,85 | 15,09 | 14,10 | 15,01 | 1,08% | - |
| 17.04.2025 | 14,17 | 14,96 | 13,98 | 14,85 | 4,80% | - |
| 16.04.2025 | 14,64 | 14,95 | 14,00 | 14,17 | -3,31% | - |
| 15.04.2025 | 15,22 | 15,48 | 14,62 | 14,66 | -3,57% | - |
| 14.04.2025 | 14,87 | 15,27 | 14,68 | 15,20 | 2,72% | 83,00 |
| 11.04.2025 | 13,80 | 15,19 | 13,51 | 14,80 | 6,27% | - |
| 10.04.2025 | 14,52 | 14,52 | 13,57 | 13,93 | -4,03% | - |
| 09.04.2025 | 13,77 | 15,08 | 13,29 | 14,51 | 5,24% | - |
| 08.04.2025 | 14,92 | 15,83 | 13,61 | 13,79 | -6,65% | - |
| 07.04.2025 | 14,53 | 14,84 | 13,57 | 14,77 | 1,60% | - |
| 04.04.2025 | 15,75 | 15,75 | 14,08 | 14,54 | -7,82% | - |
| 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 |