17,823$
-2,76%
Echtzeit-Aktienkurs STAAR SURGICAL CO.
Bid:
Ask:
Aktienkurse zur STAAR SURGICAL CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 18,11 | 18,11 | 17,68 | 17,81 | -2,84% | 752.069,00 |
| 29.05.2025 | 18,11 | 18,80 | 18,05 | 18,33 | 1,38% | 537.819,00 |
| 28.05.2025 | 18,86 | 18,91 | 17,90 | 18,08 | -4,44% | 489.232,00 |
| 27.05.2025 | 18,96 | 19,33 | 18,66 | 18,92 | 1,28% | 603.942,00 |
| 23.05.2025 | 18,46 | 18,74 | 18,05 | 18,68 | -0,48% | 689.190,00 |
| 22.05.2025 | 18,40 | 18,96 | 18,33 | 18,77 | 1,73% | 725.609,00 |
| 21.05.2025 | 19,07 | 19,23 | 18,13 | 18,45 | -4,11% | 555.366,00 |
| 20.05.2025 | 19,18 | 19,53 | 18,89 | 19,24 | -0,05% | 637.012,00 |
| 19.05.2025 | 18,87 | 19,51 | 18,77 | 19,25 | 0,16% | 864.955,00 |
| 16.05.2025 | 19,25 | 19,65 | 18,71 | 19,22 | 5,08% | 889.183,00 |
| 15.05.2025 | 17,40 | 18,52 | 17,24 | 18,29 | 4,93% | 980.068,00 |
| 14.05.2025 | 19,00 | 19,27 | 17,27 | 17,43 | -8,26% | 967.505,00 |
| 13.05.2025 | 20,30 | 20,32 | 18,98 | 19,00 | -6,27% | 914.398,00 |
| 12.05.2025 | 20,13 | 21,15 | 20,13 | 20,27 | 4,38% | 1.234.905,00 |
| 09.05.2025 | 19,72 | 19,98 | 19,33 | 19,42 | -0,56% | 970.771,00 |
| 08.05.2025 | 18,30 | 20,36 | 18,30 | 19,53 | 0,46% | 2.150.308,00 |
| 07.05.2025 | 18,73 | 20,07 | 18,62 | 19,44 | 4,29% | 1.822.835,00 |
| 06.05.2025 | 18,97 | 18,97 | 18,47 | 18,64 | -1,79% | 863.603,00 |
| 05.05.2025 | 18,90 | 19,23 | 18,37 | 18,98 | -0,26% | 805.673,00 |
| 02.05.2025 | 18,72 | 19,59 | 18,51 | 19,03 | 3,76% | 610.359,00 |
| 01.05.2025 | 18,26 | 18,51 | 17,94 | 18,34 | 0,44% | 411.317,00 |
| 30.04.2025 | 18,25 | 18,44 | 17,72 | 18,26 | -1,51% | 627.071,00 |
| 29.04.2025 | 18,16 | 18,76 | 17,99 | 18,54 | 2,09% | 446.712,00 |
| 28.04.2025 | 18,11 | 18,60 | 17,88 | 18,16 | 0,72% | 444.367,00 |
| 25.04.2025 | 17,74 | 18,04 | 17,32 | 18,03 | 0,84% | 442.678,00 |
| 24.04.2025 | 17,53 | 17,98 | 17,31 | 17,88 | 2,76% | 533.002,00 |
| 23.04.2025 | 17,56 | 18,14 | 17,28 | 17,40 | 1,34% | 625.964,00 |
| 22.04.2025 | 16,69 | 17,24 | 16,19 | 17,17 | 3,87% | 675.623,00 |
| 21.04.2025 | 16,28 | 16,60 | 16,03 | 16,53 | -2,13% | 554.244,00 |
| 17.04.2025 | 16,07 | 17,01 | 15,97 | 16,89 | 4,65% | 485.153,00 |
| 16.04.2025 | 16,46 | 16,72 | 15,97 | 16,14 | -2,30% | 636.463,00 |
| 15.04.2025 | 17,18 | 17,50 | 16,47 | 16,52 | -4,34% | 759.185,00 |
| 14.04.2025 | 17,10 | 17,36 | 16,69 | 17,27 | 2,86% | 706.366,00 |
| 11.04.2025 | 15,78 | 17,17 | 15,42 | 16,79 | 7,83% | 1.170.923,00 |
| 10.04.2025 | 15,68 | 15,84 | 15,13 | 15,57 | -1,88% | 976.880,00 |
| 09.04.2025 | 14,75 | 16,58 | 14,69 | 15,87 | 4,96% | 1.927.188,00 |
| 08.04.2025 | 17,27 | 17,34 | 14,90 | 15,12 | -6,58% | 1.415.006,00 |
| 07.04.2025 | 15,40 | 16,31 | 14,89 | 16,19 | 1,66% | 1.526.031,00 |
| 04.04.2025 | 15,99 | 16,58 | 15,39 | 15,92 | -8,56% | 2.395.068,00 |
| 03.04.2025 | 17,41 | 17,49 | 16,66 | 17,41 | -1,08% | 1.414.816,00 |
| 02.04.2025 | 17,28 | 17,75 | 17,27 | 17,60 | 0,00% | 653.466,00 |
| 01.04.2025 | 17,56 | 18,24 | 17,48 | 17,60 | -0,17% | 787.335,00 |
| 31.03.2025 | 17,80 | 17,80 | 17,34 | 17,63 | -0,90% | 1.027.173,00 |
| 28.03.2025 | 17,51 | 17,98 | 17,36 | 17,79 | 1,25% | 823.776,00 |
| 27.03.2025 | 17,61 | 17,96 | 17,40 | 17,57 | 0,00% | 589.901,00 |
| 26.03.2025 | 17,59 | 17,93 | 17,45 | 17,57 | 0,63% | 813.248,00 |
| 25.03.2025 | 17,99 | 18,17 | 17,24 | 17,46 | -1,74% | 622.590,00 |
| 24.03.2025 | 17,85 | 18,03 | 17,59 | 17,77 | 0,28% | 880.163,00 |
| 21.03.2025 | 18,08 | 18,21 | 17,60 | 17,72 | -1,12% | 1.641.818,00 |
| 20.03.2025 | 18,14 | 18,37 | 17,53 | 17,92 | -1,81% | 1.077.895,00 |
| 19.03.2025 | 18,23 | 18,61 | 17,95 | 18,25 | -0,16% | 951.358,00 |
| 18.03.2025 | 16,45 | 18,37 | 16,45 | 18,28 | 3,78% | 1.475.672,00 |
| 17.03.2025 | 17,05 | 17,97 | 17,05 | 17,62 | 3,31% | 784.031,00 |
| 14.03.2025 | 17,70 | 17,98 | 16,95 | 17,05 | -2,07% | 1.131.182,00 |
| 13.03.2025 | 17,96 | 18,07 | 17,12 | 17,41 | -3,28% | 488.294,00 |
| 12.03.2025 | 18,29 | 18,43 | 17,70 | 18,00 | -1,85% | 846.695,00 |
| 11.03.2025 | 19,79 | 19,79 | 17,91 | 18,34 | -6,67% | 1.252.884,00 |
| 10.03.2025 | 18,26 | 20,51 | 18,18 | 19,65 | 7,14% | 2.048.939,00 |
| 07.03.2025 | 18,20 | 19,57 | 18,06 | 18,34 | 2,34% | 1.300.508,00 |
| 06.03.2025 | 17,96 | 18,36 | 17,63 | 17,92 | -1,38% | 665.434,00 |
| 05.03.2025 | 17,55 | 18,22 | 17,37 | 18,17 | 2,54% | 822.639,00 |
| 04.03.2025 | 16,40 | 18,43 | 16,20 | 17,72 | 7,59% | 1.506.521,00 |
| 03.03.2025 | 17,50 | 17,71 | 16,31 | 16,47 | -5,89% | 1.357.529,00 |
| 28.02.2025 | 17,47 | 18,29 | 16,94 | 17,50 | -1,07% | 1.708.654,00 |
| 27.02.2025 | 16,62 | 17,84 | 16,00 | 17,69 | 3,51% | 2.359.937,00 |
| 26.02.2025 | 16,72 | 17,82 | 16,46 | 17,09 | 2,95% | 1.141.930,00 |
| 25.02.2025 | 16,21 | 16,73 | 15,93 | 16,60 | 2,28% | 792.223,00 |
| 24.02.2025 | 16,85 | 16,85 | 16,21 | 16,23 | -3,79% | 907.585,00 |
| 21.02.2025 | 17,14 | 17,49 | 16,75 | 16,87 | 0,12% | 1.208.890,00 |
| 20.02.2025 | 17,71 | 18,11 | 16,78 | 16,85 | -5,18% | 1.548.709,00 |
| 19.02.2025 | 16,23 | 18,38 | 16,23 | 17,77 | 6,86% | 1.550.268,00 |
| 18.02.2025 | 15,66 | 17,22 | 15,20 | 16,63 | 6,05% | 2.346.419,00 |
| 17.02.2025 | 15,68 | 15,68 | 15,67 | 15,68 | 2,15% | - |
| 14.02.2025 | 16,24 | 16,45 | 15,22 | 15,35 | -3,82% | 1.376.666,00 |
| 13.02.2025 | 16,32 | 16,67 | 15,55 | 15,96 | -3,16% | 2.444.804,00 |
| 12.02.2025 | 14,50 | 16,63 | 13,50 | 16,48 | -24,68% | 8.289.226,00 |
| 11.02.2025 | 22,40 | 22,61 | 21,83 | 21,88 | -3,23% | 764.652,00 |
| 10.02.2025 | 22,34 | 22,75 | 22,14 | 22,61 | 3,01% | 585.407,00 |
| 07.02.2025 | 22,85 | 23,63 | 21,68 | 21,95 | -3,85% | 561.493,00 |
| 06.02.2025 | 23,79 | 23,79 | 22,63 | 22,83 | -3,39% | 388.087,00 |
| 05.02.2025 | 23,28 | 23,70 | 23,21 | 23,63 | 1,77% | 338.173,00 |
| 04.02.2025 | 23,40 | 23,71 | 23,11 | 23,22 | -0,68% | 353.473,00 |
| 03.02.2025 | 23,72 | 23,94 | 23,24 | 23,38 | -3,35% | 388.022,00 |
| 31.01.2025 | 23,56 | 24,50 | 23,56 | 24,19 | 0,92% | 565.422,00 |
| 30.01.2025 | 24,16 | 24,46 | 23,65 | 23,97 | -0,91% | 519.609,00 |
| 29.01.2025 | 24,97 | 25,25 | 24,15 | 24,19 | -3,20% | 427.581,00 |
| 28.01.2025 | 24,50 | 25,38 | 24,50 | 24,99 | 1,63% | 843.275,00 |
| 27.01.2025 | 24,63 | 25,37 | 24,24 | 24,59 | 0,57% | 980.921,00 |
| 24.01.2025 | 23,93 | 25,16 | 23,82 | 24,45 | 2,09% | 1.286.820,00 |
| 23.01.2025 | 22,79 | 24,02 | 22,65 | 23,95 | 3,77% | 414.763,00 |
| 22.01.2025 | 22,74 | 23,94 | 22,49 | 23,08 | 0,30% | 585.845,00 |
| 21.01.2025 | 22,58 | 23,58 | 22,56 | 23,01 | 3,23% | 651.906,00 |
| 17.01.2025 | 22,49 | 22,62 | 22,14 | 22,29 | 1,99% | 490.913,00 |
| 16.01.2025 | 21,76 | 22,00 | 21,25 | 21,86 | 0,67% | 536.633,00 |
| 15.01.2025 | 22,23 | 22,78 | 21,67 | 21,71 | 0,28% | 547.142,00 |
| 14.01.2025 | 22,66 | 22,66 | 21,13 | 21,65 | -3,69% | 651.957,00 |
| 13.01.2025 | 22,70 | 22,70 | 21,64 | 22,48 | -2,26% | 890.812,00 |
| 10.01.2025 | 22,67 | 23,17 | 22,20 | 23,00 | -0,52% | 737.058,00 |
| 08.01.2025 | 23,50 | 23,82 | 22,42 | 23,12 | -3,18% | 1.038.785,00 |
| 07.01.2025 | 23,30 | 24,51 | 23,03 | 23,88 | 2,36% | 802.282,00 |