29,665$
1,77%
Echtzeit-Aktienkurs STAAR SURGICAL CO.
Bid:
Ask:
Aktienkurse zur STAAR SURGICAL CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 29,18 | 29,70 | 28,69 | 29,61 | 1,59% | - |
| 04.11.2024 | 28,05 | 29,71 | 28,00 | 29,15 | 2,07% | 451.968,00 |
| 01.11.2024 | 28,75 | 30,20 | 28,36 | 28,56 | -1,48% | 633.016,00 |
| 31.10.2024 | 31,32 | 31,35 | 27,72 | 28,99 | -1,70% | 1.126.641,00 |
| 30.10.2024 | 30,05 | 30,80 | 29,45 | 29,49 | -2,64% | 807.773,00 |
| 29.10.2024 | 30,33 | 30,87 | 29,91 | 30,29 | -1,30% | 386.156,00 |
| 28.10.2024 | 31,12 | 31,41 | 30,52 | 30,69 | 0,99% | 555.655,00 |
| 25.10.2024 | 30,47 | 30,81 | 30,06 | 30,39 | 0,23% | 310.493,00 |
| 24.10.2024 | 30,43 | 31,15 | 30,01 | 30,32 | 0,43% | 627.392,00 |
| 23.10.2024 | 30,36 | 30,86 | 30,03 | 30,19 | -0,76% | 386.775,00 |
| 22.10.2024 | 30,61 | 30,72 | 29,81 | 30,42 | -0,88% | 439.999,00 |
| 21.10.2024 | 30,92 | 30,98 | 29,81 | 30,69 | -1,19% | 882.543,00 |
| 18.10.2024 | 31,23 | 31,40 | 30,60 | 31,06 | 0,39% | 1.034.403,00 |
| 17.10.2024 | 31,85 | 31,85 | 30,44 | 30,94 | -3,49% | 479.231,00 |
| 16.10.2024 | 32,46 | 33,13 | 31,92 | 32,06 | -0,19% | 469.536,00 |
| 15.10.2024 | 32,54 | 32,76 | 31,76 | 32,12 | -2,67% | 601.204,00 |
| 14.10.2024 | 31,64 | 33,28 | 31,17 | 33,00 | 4,40% | 830.738,00 |
| 11.10.2024 | 31,05 | 32,06 | 31,00 | 31,61 | 1,38% | 799.602,00 |
| 10.10.2024 | 31,05 | 31,68 | 30,75 | 31,18 | -1,14% | 706.312,00 |
| 09.10.2024 | 31,25 | 32,06 | 31,12 | 31,54 | 0,25% | 665.885,00 |
| 08.10.2024 | 33,70 | 33,78 | 31,30 | 31,46 | -7,96% | 930.449,00 |
| 07.10.2024 | 34,72 | 35,39 | 34,00 | 34,18 | -2,54% | 614.960,00 |
| 04.10.2024 | 35,43 | 35,50 | 33,96 | 35,07 | 2,66% | 562.579,00 |
| 03.10.2024 | 34,53 | 35,32 | 34,13 | 34,16 | -4,26% | 520.947,00 |
| 02.10.2024 | 36,46 | 36,46 | 35,28 | 35,68 | -0,61% | 502.669,00 |
| 01.10.2024 | 36,81 | 36,88 | 35,11 | 35,90 | -3,42% | 593.834,00 |
| 30.09.2024 | 38,37 | 38,60 | 36,24 | 37,17 | -0,16% | 1.436.710,00 |
| 27.09.2024 | 34,78 | 37,55 | 34,49 | 37,23 | 9,92% | 2.224.957,00 |
| 26.09.2024 | 31,66 | 33,97 | 31,66 | 33,87 | 9,12% | 1.197.893,00 |
| 25.09.2024 | 32,30 | 32,75 | 30,98 | 31,04 | -3,90% | 752.521,00 |
| 24.09.2024 | 31,00 | 32,37 | 30,97 | 32,30 | 6,39% | 849.362,00 |
| 23.09.2024 | 30,82 | 31,04 | 30,04 | 30,36 | -0,10% | 957.317,00 |
| 20.09.2024 | 31,44 | 31,44 | 29,95 | 30,39 | -3,80% | 1.436.855,00 |
| 19.09.2024 | 32,39 | 32,63 | 30,94 | 31,59 | 0,64% | 598.439,00 |
| 18.09.2024 | 32,50 | 33,75 | 31,12 | 31,39 | -2,45% | 1.589.956,00 |
| 17.09.2024 | 31,55 | 33,08 | 31,49 | 32,18 | 2,55% | 998.754,00 |
| 16.09.2024 | 32,38 | 32,80 | 31,27 | 31,38 | -3,09% | 598.264,00 |
| 13.09.2024 | 30,14 | 32,66 | 30,13 | 32,38 | 8,15% | 862.648,00 |
| 12.09.2024 | 30,32 | 30,52 | 29,67 | 29,94 | -1,22% | 667.362,00 |
| 11.09.2024 | 30,09 | 30,87 | 29,88 | 30,31 | 0,56% | 830.984,00 |
| 10.09.2024 | 30,02 | 30,31 | 29,21 | 30,14 | 0,27% | 794.943,00 |
| 09.09.2024 | 30,88 | 31,04 | 29,95 | 30,06 | -3,41% | 572.935,00 |
| 06.09.2024 | 31,18 | 31,42 | 30,33 | 31,12 | -0,26% | 769.677,00 |
| 05.09.2024 | 31,84 | 32,04 | 30,87 | 31,20 | -0,92% | 341.086,00 |
| 04.09.2024 | 32,28 | 32,41 | 31,06 | 31,49 | -2,48% | 399.443,00 |
| 03.09.2024 | 32,68 | 32,94 | 31,84 | 32,29 | -2,42% | 429.788,00 |
| 30.08.2024 | 32,20 | 33,27 | 31,81 | 33,09 | 2,96% | 601.833,00 |
| 29.08.2024 | 31,96 | 33,61 | 31,91 | 32,14 | 0,72% | 620.821,00 |
| 28.08.2024 | 32,37 | 32,57 | 31,77 | 31,91 | -1,42% | 488.815,00 |
| 27.08.2024 | 32,69 | 33,06 | 32,22 | 32,37 | -0,98% | 447.113,00 |
| 26.08.2024 | 33,05 | 33,74 | 31,81 | 32,69 | -1,74% | 990.004,00 |
| 23.08.2024 | 34,41 | 34,64 | 33,13 | 33,27 | -2,18% | 528.757,00 |
| 22.08.2024 | 35,68 | 36,00 | 33,00 | 34,01 | -4,68% | 1.044.985,00 |
| 21.08.2024 | 36,34 | 36,82 | 35,65 | 35,68 | -1,41% | 473.445,00 |
| 20.08.2024 | 38,11 | 38,39 | 35,62 | 36,19 | -5,48% | 617.069,00 |
| 19.08.2024 | 37,86 | 38,59 | 37,71 | 38,29 | 1,00% | 431.971,00 |
| 16.08.2024 | 36,38 | 38,20 | 36,38 | 37,91 | 4,06% | 493.735,00 |
| 15.08.2024 | 36,05 | 37,74 | 35,82 | 36,43 | 3,79% | 597.485,00 |
| 14.08.2024 | 36,95 | 37,23 | 35,09 | 35,10 | -4,39% | 635.525,00 |
| 13.08.2024 | 39,02 | 39,35 | 35,27 | 36,71 | -4,75% | 1.258.523,00 |
| 12.08.2024 | 38,26 | 38,56 | 37,56 | 38,54 | 0,42% | 1.085.122,00 |
| 09.08.2024 | 40,36 | 40,81 | 38,19 | 38,38 | -4,88% | 1.231.181,00 |
| 08.08.2024 | 40,72 | 41,00 | 36,85 | 40,35 | 11,00% | 2.770.310,00 |
| 07.08.2024 | 37,95 | 39,13 | 36,12 | 36,35 | -3,96% | 1.444.540,00 |
| 06.08.2024 | 37,31 | 38,63 | 36,20 | 37,85 | 2,08% | 1.367.565,00 |
| 05.08.2024 | 36,77 | 38,38 | 35,24 | 37,08 | -4,92% | 2.063.147,00 |
| 02.08.2024 | 38,56 | 40,67 | 36,46 | 39,00 | -2,43% | 1.040.466,00 |
| 01.08.2024 | 40,94 | 41,19 | 39,38 | 39,97 | -3,13% | 553.977,00 |
| 31.07.2024 | 41,50 | 42,17 | 40,03 | 41,26 | 2,66% | 434.539,00 |
| 30.07.2024 | 41,34 | 41,57 | 39,56 | 40,19 | -3,20% | 580.082,00 |
| 29.07.2024 | 40,23 | 41,52 | 39,90 | 41,52 | 3,62% | 510.262,00 |
| 26.07.2024 | 40,97 | 41,03 | 39,38 | 40,07 | -1,48% | 465.654,00 |
| 25.07.2024 | 41,13 | 41,92 | 40,51 | 40,67 | -1,81% | 444.446,00 |
| 24.07.2024 | 41,73 | 42,47 | 40,79 | 41,42 | -1,07% | 344.647,00 |
| 23.07.2024 | 42,25 | 42,64 | 41,40 | 41,87 | -2,38% | 392.877,00 |
| 22.07.2024 | 42,99 | 43,52 | 41,49 | 42,89 | 0,92% | 317.337,00 |
| 19.07.2024 | 43,18 | 43,33 | 41,33 | 42,50 | -1,48% | 503.953,00 |
| 18.07.2024 | 44,00 | 44,48 | 41,83 | 43,14 | -2,46% | 711.719,00 |
| 17.07.2024 | 45,09 | 46,10 | 43,46 | 44,23 | -3,49% | 822.131,00 |
| 16.07.2024 | 45,80 | 46,79 | 44,25 | 45,83 | 1,35% | 487.288,00 |
| 15.07.2024 | 44,48 | 46,11 | 43,36 | 45,22 | -4,01% | 785.673,00 |
| 12.07.2024 | 47,52 | 48,00 | 46,88 | 47,11 | -0,55% | 375.246,00 |
| 11.07.2024 | 47,43 | 49,86 | 46,44 | 47,37 | 2,98% | 843.806,00 |
| 10.07.2024 | 41,90 | 46,10 | 38,97 | 46,00 | 10,92% | 1.982.348,00 |
| 09.07.2024 | 42,93 | 43,44 | 41,05 | 41,47 | -3,78% | 678.292,00 |
| 08.07.2024 | 45,22 | 45,87 | 43,08 | 43,10 | -4,07% | 476.625,00 |
| 05.07.2024 | 43,17 | 45,18 | 42,31 | 44,93 | 4,23% | 563.059,00 |
| 03.07.2024 | 44,78 | 44,78 | 42,96 | 43,11 | -3,18% | 568.844,00 |
| 02.07.2024 | 47,35 | 49,32 | 42,99 | 44,52 | -6,12% | 1.753.543,00 |
| 01.07.2024 | 47,59 | 48,40 | 46,85 | 47,42 | -0,40% | 640.964,00 |
| 28.06.2024 | 47,00 | 48,23 | 46,93 | 47,61 | 1,80% | 906.659,00 |
| 27.06.2024 | 45,52 | 47,23 | 45,22 | 46,77 | 2,81% | 649.990,00 |
| 26.06.2024 | 42,10 | 47,71 | 41,89 | 45,49 | 7,54% | 1.862.483,00 |
| 25.06.2024 | 41,20 | 42,34 | 40,68 | 42,30 | 2,79% | 273.885,00 |
| 24.06.2024 | 40,85 | 41,43 | 40,40 | 41,15 | 0,98% | 261.093,00 |
| 21.06.2024 | 40,04 | 40,94 | 39,62 | 40,75 | 1,60% | 1.171.199,00 |
| 20.06.2024 | 40,88 | 41,35 | 39,82 | 40,11 | -2,72% | 283.903,00 |
| 18.06.2024 | 40,06 | 41,80 | 39,87 | 41,23 | 2,87% | 721.958,00 |
| 17.06.2024 | 40,70 | 40,97 | 38,71 | 40,08 | -2,77% | 1.131.275,00 |
| 14.06.2024 | 41,41 | 41,68 | 40,81 | 41,22 | -1,76% | 286.749,00 |