15,100€
0,63%
Echtzeit-Aktienkurs STAAR SURGICAL CO.
Bid:
Ask:
Aktienkurse zur STAAR SURGICAL CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 14,82 | 15,55 | 14,61 | 15,21 | 4,04% | - |
| 04.06.2025 | 15,01 | 15,31 | 14,42 | 14,62 | -3,05% | - |
| 03.06.2025 | 14,50 | 15,61 | 14,50 | 15,08 | 3,35% | - |
| 02.06.2025 | 15,52 | 15,95 | 14,12 | 14,59 | -7,02% | - |
| 30.05.2025 | 16,19 | 16,23 | 15,52 | 15,69 | -2,74% | - |
| 29.05.2025 | 16,30 | 16,55 | 15,80 | 16,13 | 0,72% | - |
| 28.05.2025 | 16,70 | 16,78 | 15,74 | 16,02 | -4,08% | - |
| 27.05.2025 | 16,49 | 17,11 | 16,36 | 16,70 | 0,61% | - |
| 26.05.2025 | 16,50 | 16,62 | 16,50 | 16,60 | 1,00% | - |
| 23.05.2025 | 16,57 | 16,61 | 15,80 | 16,43 | -1,28% | - |
| 22.05.2025 | 16,21 | 16,88 | 16,21 | 16,64 | 2,10% | - |
| 21.05.2025 | 16,92 | 17,01 | 15,92 | 16,30 | -4,47% | - |
| 20.05.2025 | 17,08 | 17,40 | 16,75 | 17,06 | -0,35% | - |
| 19.05.2025 | 17,30 | 17,44 | 16,51 | 17,12 | -0,64% | - |
| 16.05.2025 | 16,30 | 17,57 | 16,30 | 17,23 | 5,30% | - |
| 15.05.2025 | 15,48 | 16,67 | 15,33 | 16,37 | 4,84% | - |
| 14.05.2025 | 17,00 | 17,17 | 15,36 | 15,61 | -8,10% | - |
| 13.05.2025 | 18,11 | 18,34 | 16,88 | 16,99 | -7,24% | - |
| 12.05.2025 | 17,50 | 19,07 | 17,48 | 18,31 | 6,16% | - |
| 09.05.2025 | 17,39 | 17,85 | 17,07 | 17,25 | -0,87% | - |
| 08.05.2025 | 16,73 | 18,10 | 16,44 | 17,40 | 1,32% | - |
| 07.05.2025 | 16,48 | 17,83 | 16,29 | 17,17 | 4,76% | - |
| 06.05.2025 | 16,73 | 16,78 | 16,19 | 16,39 | -2,32% | - |
| 05.05.2025 | 16,70 | 17,10 | 16,10 | 16,78 | -0,33% | - |
| 02.05.2025 | 16,19 | 17,39 | 16,08 | 16,84 | 4,49% | - |
| 30.04.2025 | 16,31 | 16,36 | 15,51 | 16,12 | -1,20% | - |
| 29.04.2025 | 15,96 | 16,60 | 15,71 | 16,31 | 2,58% | - |
| 28.04.2025 | 15,78 | 16,26 | 15,60 | 15,90 | 0,20% | - |
| 25.04.2025 | 15,79 | 15,95 | 15,15 | 15,87 | 0,97% | - |
| 24.04.2025 | 15,28 | 15,85 | 15,13 | 15,72 | 2,28% | - |
| 23.04.2025 | 15,21 | 15,86 | 15,12 | 15,37 | 2,23% | - |
| 22.04.2025 | 14,24 | 15,13 | 14,04 | 15,03 | 1,23% | - |
| 17.04.2025 | 14,26 | 15,06 | 13,98 | 14,85 | 4,69% | - |
| 16.04.2025 | 14,41 | 14,97 | 13,91 | 14,18 | -3,04% | - |
| 15.04.2025 | 15,19 | 15,57 | 14,53 | 14,63 | -3,86% | - |
| 14.04.2025 | 14,85 | 15,35 | 14,59 | 15,22 | 2,77% | - |
| 11.04.2025 | 13,92 | 15,27 | 13,49 | 14,81 | 6,53% | - |
| 10.04.2025 | 14,46 | 14,49 | 13,49 | 13,90 | -4,25% | - |
| 09.04.2025 | 13,40 | 15,16 | 13,30 | 14,52 | 5,17% | - |
| 08.04.2025 | 14,96 | 15,55 | 13,51 | 13,80 | -6,13% | - |
| 07.04.2025 | 14,07 | 14,95 | 13,47 | 14,70 | 1,13% | - |
| 04.04.2025 | 15,66 | 15,73 | 14,02 | 14,54 | -7,84% | - |
| 03.04.2025 | 15,71 | 15,89 | 15,00 | 15,78 | -2,80% | - |
| 02.04.2025 | 16,20 | 16,49 | 15,91 | 16,23 | -0,55% | - |
| 01.04.2025 | 16,27 | 16,97 | 16,13 | 16,32 | 0,07% | - |
| 31.03.2025 | 16,41 | 16,49 | 16,00 | 16,31 | 0,70% | - |
| 28.03.2025 | 16,26 | 16,71 | 16,01 | 16,20 | 1,14% | - |
| 27.03.2025 | 16,32 | 16,74 | 16,01 | 16,01 | -0,40% | - |
| 26.03.2025 | 16,21 | 17,00 | 16,07 | 16,08 | -3,12% | - |
| 25.03.2025 | 16,45 | 16,87 | 15,89 | 16,60 | 0,86% | - |
| 24.03.2025 | 16,46 | 16,88 | 16,19 | 16,45 | 0,35% | 10,00 |
| 21.03.2025 | 16,53 | 17,27 | 16,18 | 16,40 | -0,73% | - |
| 20.03.2025 | 16,81 | 16,95 | 16,08 | 16,52 | -2,01% | - |
| 19.03.2025 | 16,74 | 17,17 | 16,43 | 16,85 | 0,68% | 22,00 |
| 18.03.2025 | 16,11 | 16,86 | 15,29 | 16,74 | 6,05% | - |
| 17.03.2025 | 15,63 | 16,54 | 15,52 | 15,79 | 0,59% | - |
| 14.03.2025 | 16,11 | 16,65 | 15,49 | 15,69 | -4,00% | - |
| 13.03.2025 | 16,46 | 16,73 | 15,61 | 16,35 | -0,02% | - |
| 12.03.2025 | 16,84 | 17,12 | 16,13 | 16,35 | -3,15% | - |
| 11.03.2025 | 18,13 | 18,14 | 16,30 | 16,88 | -6,84% | - |
| 10.03.2025 | 16,86 | 19,01 | 16,28 | 18,12 | 7,14% | - |
| 07.03.2025 | 16,63 | 18,10 | 16,50 | 16,91 | 1,87% | 65,00 |
| 06.03.2025 | 16,62 | 16,96 | 16,28 | 16,60 | -1,44% | - |
| 05.03.2025 | 16,78 | 16,98 | 16,05 | 16,85 | 0,73% | - |
| 04.03.2025 | 15,85 | 17,42 | 15,17 | 16,72 | 7,16% | - |
| 03.03.2025 | 16,76 | 16,93 | 15,52 | 15,61 | -7,41% | - |
| 28.02.2025 | 17,00 | 17,45 | 16,02 | 16,85 | -0,88% | - |
| 27.02.2025 | 16,25 | 17,23 | 15,29 | 17,00 | 4,22% | - |
| 26.02.2025 | 15,83 | 17,08 | 15,59 | 16,31 | 3,34% | - |
| 25.02.2025 | 15,49 | 16,02 | 15,10 | 15,79 | 1,81% | - |
| 24.02.2025 | 16,10 | 16,69 | 15,39 | 15,51 | -3,80% | - |
| 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% | - |