16,045€
-4,58%
Echtzeit-Aktienkurs STAAR SURGICAL CO.
Bid:
Ask:
Aktienkurse zur STAAR SURGICAL CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 16,05 | 16,76 | 15,82 | 16,12 | 0,37% | - |
| 20.02.2025 | 17,01 | 17,50 | 15,89 | 16,06 | -5,82% | - |
| 19.02.2025 | 16,03 | 17,71 | 15,82 | 17,05 | 7,08% | 179,00 |
| 18.02.2025 | 14,92 | 16,56 | 14,62 | 15,92 | 6,42% | - |
| 17.02.2025 | 14,98 | 14,98 | 14,93 | 14,96 | 2,31% | - |
| 14.02.2025 | 15,21 | 15,76 | 14,44 | 14,63 | -4,10% | - |
| 13.02.2025 | 16,03 | 16,23 | 14,79 | 15,25 | -3,80% | - |
| 12.02.2025 | 13,79 | 16,05 | 12,89 | 15,85 | -24,94% | - |
| 11.02.2025 | 21,91 | 22,01 | 20,93 | 21,12 | -3,74% | - |
| 10.02.2025 | 21,33 | 22,18 | 21,33 | 21,94 | 3,27% | - |
| 07.02.2025 | 22,07 | 22,38 | 20,88 | 21,25 | -3,23% | - |
| 06.02.2025 | 22,79 | 23,06 | 21,68 | 21,96 | -3,28% | - |
| 05.02.2025 | 22,28 | 22,89 | 22,13 | 22,70 | 1,52% | - |
| 04.02.2025 | 22,83 | 22,90 | 22,22 | 22,36 | -1,56% | - |
| 03.02.2025 | 23,27 | 23,82 | 22,45 | 22,72 | -2,78% | - |
| 31.01.2025 | 23,12 | 23,64 | 22,75 | 23,37 | 1,50% | - |
| 30.01.2025 | 23,15 | 23,58 | 22,57 | 23,02 | -1,07% | - |
| 29.01.2025 | 23,94 | 24,59 | 23,07 | 23,27 | -2,86% | - |
| 28.01.2025 | 23,48 | 24,46 | 22,85 | 23,96 | 2,11% | - |
| 27.01.2025 | 23,20 | 24,30 | 22,64 | 23,46 | 0,67% | - |
| 24.01.2025 | 22,87 | 24,08 | 22,52 | 23,31 | 1,39% | - |
| 23.01.2025 | 22,06 | 23,13 | 21,75 | 22,99 | 3,68% | - |
| 22.01.2025 | 22,01 | 23,10 | 21,49 | 22,17 | 0,38% | - |
| 21.01.2025 | 22,08 | 22,75 | 21,55 | 22,09 | 1,10% | - |
| 20.01.2025 | 22,13 | 22,14 | 21,85 | 21,85 | 0,69% | - |
| 17.01.2025 | 21,43 | 22,11 | 21,43 | 21,70 | 2,26% | - |
| 16.01.2025 | 21,22 | 21,69 | 20,61 | 21,22 | 0,62% | - |
| 15.01.2025 | 21,05 | 22,21 | 20,96 | 21,09 | 0,29% | - |
| 14.01.2025 | 22,02 | 22,18 | 20,43 | 21,03 | -4,43% | - |
| 13.01.2025 | 22,47 | 22,55 | 21,12 | 22,00 | -2,03% | - |
| 10.01.2025 | 22,44 | 22,72 | 21,50 | 22,46 | 0,18% | - |
| 09.01.2025 | 22,31 | 22,46 | 22,31 | 22,42 | 0,07% | - |
| 08.01.2025 | 23,10 | 23,23 | 21,68 | 22,40 | -2,88% | - |
| 07.01.2025 | 22,43 | 23,68 | 22,14 | 23,07 | 2,72% | - |
| 06.01.2025 | 23,78 | 24,51 | 21,47 | 22,46 | -5,65% | - |
| 03.01.2025 | 23,48 | 24,22 | 22,90 | 23,80 | 1,28% | - |
| 02.01.2025 | 23,47 | 24,75 | 23,19 | 23,50 | 2,26% | - |
| 30.12.2024 | 23,14 | 23,21 | 22,98 | 22,98 | -1,08% | - |
| 27.12.2024 | 23,61 | 23,76 | 22,93 | 23,23 | 0,09% | - |
| 23.12.2024 | 23,85 | 24,16 | 22,85 | 23,21 | -2,38% | - |
| 20.12.2024 | 24,08 | 24,86 | 23,33 | 23,78 | -1,33% | - |
| 19.12.2024 | 23,94 | 24,50 | 22,88 | 24,10 | 3,12% | - |
| 18.12.2024 | 24,26 | 24,66 | 22,91 | 23,37 | -3,73% | - |
| 17.12.2024 | 22,62 | 24,59 | 22,62 | 24,27 | 6,66% | - |
| 16.12.2024 | 23,55 | 23,82 | 22,46 | 22,76 | -3,83% | - |
| 13.12.2024 | 24,15 | 24,31 | 22,97 | 23,66 | -2,51% | - |
| 12.12.2024 | 23,98 | 25,14 | 23,79 | 24,27 | 0,91% | - |
| 11.12.2024 | 25,12 | 25,92 | 23,98 | 24,05 | -4,30% | - |
| 10.12.2024 | 24,89 | 26,34 | 24,11 | 25,13 | 0,98% | - |
| 09.12.2024 | 23,98 | 26,27 | 23,92 | 24,89 | 3,90% | - |
| 06.12.2024 | 24,11 | 24,75 | 23,65 | 23,95 | 0,46% | - |
| 05.12.2024 | 24,57 | 24,83 | 23,70 | 23,84 | -3,36% | - |
| 04.12.2024 | 25,24 | 25,70 | 24,38 | 24,67 | -2,16% | - |
| 03.12.2024 | 26,28 | 26,41 | 24,38 | 25,22 | -4,42% | - |
| 02.12.2024 | 27,49 | 27,81 | 26,05 | 26,38 | -4,73% | - |
| 29.11.2024 | 26,72 | 28,11 | 26,67 | 27,69 | 3,44% | - |
| 28.11.2024 | 26,75 | 26,79 | 26,72 | 26,77 | 0,28% | - |
| 27.11.2024 | 26,66 | 27,66 | 26,49 | 26,70 | -0,34% | - |
| 26.11.2024 | 27,26 | 27,36 | 26,09 | 26,79 | -1,58% | - |
| 25.11.2024 | 25,62 | 27,39 | 25,57 | 27,22 | 6,25% | - |
| 22.11.2024 | 25,33 | 26,19 | 25,25 | 25,62 | 0,77% | - |
| 21.11.2024 | 24,96 | 26,04 | 24,52 | 25,42 | 1,74% | - |
| 20.11.2024 | 24,75 | 25,69 | 24,44 | 24,99 | 1,28% | - |
| 19.11.2024 | 24,91 | 25,35 | 24,51 | 24,67 | -0,98% | - |
| 18.11.2024 | 25,32 | 25,75 | 24,60 | 24,92 | -2,26% | - |
| 15.11.2024 | 25,76 | 26,65 | 25,20 | 25,49 | -1,73% | - |
| 14.11.2024 | 26,93 | 27,37 | 25,87 | 25,94 | -3,66% | - |
| 13.11.2024 | 27,27 | 28,13 | 26,82 | 26,93 | -1,50% | - |
| 12.11.2024 | 28,44 | 28,70 | 27,07 | 27,34 | -4,29% | - |
| 11.11.2024 | 27,51 | 29,20 | 27,51 | 28,56 | 3,50% | - |
| 08.11.2024 | 29,05 | 29,29 | 27,41 | 27,60 | -5,27% | - |
| 07.11.2024 | 28,77 | 29,85 | 28,40 | 29,13 | 1,41% | - |
| 06.11.2024 | 28,45 | 29,82 | 27,33 | 28,73 | 4,59% | - |
| 05.11.2024 | 26,69 | 27,56 | 25,99 | 27,47 | 2,42% | - |
| 04.11.2024 | 26,22 | 27,36 | 25,59 | 26,82 | 1,61% | - |
| 01.11.2024 | 26,67 | 27,84 | 26,06 | 26,39 | -4,07% | - |
| 31.10.2024 | 27,32 | 28,54 | 25,56 | 27,51 | -2,93% | - |
| 30.10.2024 | 27,95 | 28,60 | 27,11 | 28,34 | -0,09% | - |
| 29.10.2024 | 28,37 | 28,78 | 27,60 | 28,37 | -0,51% | - |
| 28.10.2024 | 28,26 | 29,17 | 28,15 | 28,51 | 1,31% | - |
| 25.10.2024 | 28,01 | 28,62 | 27,66 | 28,14 | 0,52% | - |
| 24.10.2024 | 27,80 | 29,00 | 27,57 | 28,00 | 0,00% | - |
| 23.10.2024 | 27,94 | 28,76 | 27,70 | 28,00 | -0,64% | - |
| 22.10.2024 | 28,18 | 28,37 | 27,44 | 28,18 | -0,67% | - |
| 21.10.2024 | 28,60 | 29,12 | 27,39 | 28,37 | -0,75% | - |
| 18.10.2024 | 28,39 | 29,02 | 28,02 | 28,58 | 0,04% | - |
| 17.10.2024 | 29,51 | 29,74 | 27,92 | 28,57 | -3,20% | - |
| 16.10.2024 | 29,50 | 30,67 | 29,23 | 29,52 | 0,05% | - |
| 15.10.2024 | 30,44 | 30,62 | 29,00 | 29,50 | -2,46% | - |
| 14.10.2024 | 28,78 | 30,71 | 28,55 | 30,25 | 4,62% | - |
| 11.10.2024 | 28,51 | 29,41 | 28,22 | 28,91 | 1,30% | - |
| 10.10.2024 | 28,82 | 28,99 | 27,97 | 28,54 | -1,11% | - |
| 09.10.2024 | 28,64 | 29,45 | 28,26 | 28,86 | 0,72% | - |
| 08.10.2024 | 31,13 | 31,21 | 28,38 | 28,66 | -8,25% | - |
| 07.10.2024 | 31,96 | 32,39 | 30,80 | 31,23 | -2,21% | 171,00 |
| 04.10.2024 | 30,85 | 32,46 | 30,81 | 31,94 | 3,10% | - |
| 03.10.2024 | 32,30 | 32,31 | 30,85 | 30,98 | -4,04% | - |
| 02.10.2024 | 32,34 | 33,04 | 31,79 | 32,28 | -0,45% | - |
| 01.10.2024 | 33,32 | 33,79 | 31,53 | 32,43 | -2,88% | - |
| 30.09.2024 | 33,78 | 35,49 | 32,40 | 33,39 | 0,15% | - |