156,950$
1,70%
Echtzeit-Aktienkurs Glaukos Corp.
Bid:
Ask:
Aktienkurse zur Glaukos Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 155,09 | 157,78 | 152,99 | 157,11 | 1,81% | 511.359,00 |
| 04.02.2025 | 156,13 | 157,86 | 153,79 | 154,32 | -1,13% | 512.405,00 |
| 03.02.2025 | 154,99 | 158,89 | 153,80 | 156,08 | -0,23% | 546.630,00 |
| 31.01.2025 | 158,08 | 159,42 | 154,25 | 156,44 | -0,83% | 478.056,00 |
| 30.01.2025 | 160,88 | 161,27 | 157,66 | 157,75 | -0,79% | 349.949,00 |
| 29.01.2025 | 160,00 | 161,13 | 157,88 | 159,01 | -0,42% | 232.647,00 |
| 28.01.2025 | 156,82 | 160,17 | 156,14 | 159,68 | 1,69% | 353.672,00 |
| 27.01.2025 | 159,20 | 161,23 | 153,02 | 157,03 | -1,99% | 530.384,00 |
| 24.01.2025 | 159,43 | 161,33 | 158,30 | 160,22 | -0,62% | 369.743,00 |
| 23.01.2025 | 158,98 | 163,71 | 158,25 | 161,22 | 0,69% | 523.369,00 |
| 22.01.2025 | 158,85 | 160,40 | 158,63 | 160,12 | 0,49% | 527.385,00 |
| 21.01.2025 | 158,68 | 161,30 | 157,29 | 159,34 | 1,89% | 393.481,00 |
| 17.01.2025 | 157,24 | 157,83 | 153,68 | 156,39 | -0,08% | 529.055,00 |
| 16.01.2025 | 149,56 | 158,01 | 149,56 | 156,51 | 4,50% | 517.536,00 |
| 15.01.2025 | 149,31 | 150,77 | 142,71 | 149,77 | 1,23% | 800.115,00 |
| 14.01.2025 | 153,11 | 154,76 | 147,21 | 147,95 | -2,58% | 693.407,00 |
| 13.01.2025 | 153,45 | 153,75 | 149,55 | 151,87 | -2,98% | 671.157,00 |
| 10.01.2025 | 156,16 | 161,13 | 154,89 | 156,53 | -1,01% | 882.010,00 |
| 08.01.2025 | 156,04 | 159,12 | 155,35 | 158,12 | 0,97% | 761.415,00 |
| 07.01.2025 | 155,20 | 157,31 | 153,34 | 156,60 | 0,90% | 669.944,00 |
| 06.01.2025 | 151,15 | 155,76 | 150,92 | 155,20 | 2,48% | 603.216,00 |
| 03.01.2025 | 150,55 | 151,92 | 149,27 | 151,45 | 1,18% | 372.385,00 |
| 02.01.2025 | 151,60 | 152,18 | 148,01 | 149,68 | -0,17% | 571.126,00 |
| 31.12.2024 | 152,45 | 153,49 | 149,94 | 149,94 | 0,29% | 768.835,00 |
| 30.12.2024 | 149,27 | 151,66 | 148,23 | 149,51 | -1,09% | 623.692,00 |
| 27.12.2024 | 151,27 | 152,95 | 148,58 | 151,16 | -0,99% | 537.869,00 |
| 26.12.2024 | 150,58 | 153,50 | 150,01 | 152,67 | 0,96% | 330.632,00 |
| 24.12.2024 | 148,96 | 151,92 | 148,65 | 151,22 | 1,93% | 239.731,00 |
| 23.12.2024 | 150,88 | 151,92 | 147,07 | 148,36 | -1,67% | 445.760,00 |
| 20.12.2024 | 141,53 | 151,12 | 141,53 | 150,88 | 4,97% | 1.054.112,00 |
| 19.12.2024 | 146,05 | 148,67 | 143,72 | 143,74 | -0,96% | 592.517,00 |
| 18.12.2024 | 146,25 | 147,35 | 143,81 | 145,14 | -0,83% | 1.557.486,00 |
| 17.12.2024 | 144,92 | 147,50 | 143,21 | 146,35 | 1,54% | 703.559,00 |
| 16.12.2024 | 138,00 | 144,98 | 137,60 | 144,13 | 3,74% | 697.213,00 |
| 13.12.2024 | 139,87 | 142,75 | 138,82 | 138,93 | -0,99% | 610.015,00 |
| 12.12.2024 | 143,74 | 145,79 | 140,06 | 140,32 | -1,80% | 360.061,00 |
| 11.12.2024 | 140,51 | 147,65 | 140,51 | 142,89 | 4,77% | 782.656,00 |
| 10.12.2024 | 139,24 | 141,56 | 136,14 | 136,38 | -1,67% | 386.107,00 |
| 09.12.2024 | 140,71 | 142,64 | 136,91 | 138,69 | -1,13% | 431.082,00 |
| 06.12.2024 | 136,50 | 142,80 | 136,50 | 140,28 | 3,38% | 762.199,00 |
| 05.12.2024 | 137,89 | 137,89 | 134,61 | 135,70 | -1,86% | 453.746,00 |
| 04.12.2024 | 136,27 | 140,16 | 135,52 | 138,27 | 1,67% | 634.791,00 |
| 03.12.2024 | 138,36 | 138,75 | 133,30 | 136,00 | -2,21% | 490.543,00 |
| 02.12.2024 | 140,00 | 142,38 | 138,72 | 139,08 | -3,18% | 467.505,00 |
| 29.11.2024 | 143,01 | 144,42 | 142,15 | 143,65 | 0,67% | 165.871,00 |
| 27.11.2024 | 141,75 | 144,51 | 141,56 | 142,69 | 1,39% | 348.991,00 |
| 26.11.2024 | 142,62 | 144,00 | 139,54 | 140,73 | -1,55% | 597.130,00 |
| 25.11.2024 | 146,86 | 146,86 | 141,74 | 142,94 | -0,74% | 661.659,00 |
| 22.11.2024 | 141,18 | 146,09 | 141,18 | 144,00 | 2,26% | 549.002,00 |
| 21.11.2024 | 141,79 | 143,97 | 140,71 | 140,82 | -0,44% | 61.605,00 |
| 20.11.2024 | 144,50 | 144,50 | 139,87 | 141,44 | -1,92% | 362.127,00 |
| 19.11.2024 | 135,77 | 144,99 | 135,74 | 144,21 | 5,28% | 403.927,00 |
| 18.11.2024 | 138,69 | 139,80 | 136,65 | 136,98 | -1,05% | 381.133,00 |
| 15.11.2024 | 139,36 | 139,45 | 137,00 | 138,44 | -0,13% | 336.730,00 |
| 14.11.2024 | 143,26 | 143,68 | 138,16 | 138,62 | -3,23% | 403.754,00 |
| 13.11.2024 | 143,63 | 145,84 | 143,20 | 143,25 | -0,26% | 340.735,00 |
| 12.11.2024 | 142,44 | 144,43 | 141,69 | 143,63 | 0,41% | 411.998,00 |
| 11.11.2024 | 143,13 | 145,51 | 141,55 | 143,04 | 0,91% | 423.636,00 |
| 08.11.2024 | 139,02 | 143,58 | 137,93 | 141,75 | 1,74% | 681.591,00 |
| 07.11.2024 | 141,12 | 143,24 | 136,06 | 139,33 | -0,93% | 654.367,00 |
| 06.11.2024 | 133,74 | 142,45 | 130,91 | 140,64 | 10,00% | 1.426.189,00 |
| 05.11.2024 | 125,00 | 131,09 | 124,60 | 127,86 | -2,68% | 1.628.607,00 |
| 04.11.2024 | 130,40 | 133,77 | 128,96 | 131,38 | -0,30% | 806.363,00 |
| 01.11.2024 | 133,01 | 134,16 | 129,08 | 131,77 | -0,36% | 646.235,00 |
| 31.10.2024 | 137,52 | 138,29 | 131,63 | 132,25 | -4,64% | 678.571,00 |
| 30.10.2024 | 137,00 | 139,51 | 136,67 | 138,68 | 0,68% | 449.532,00 |
| 29.10.2024 | 133,79 | 137,81 | 133,06 | 137,75 | 2,74% | 447.140,00 |
| 28.10.2024 | 131,73 | 135,72 | 131,38 | 134,08 | 2,67% | 471.028,00 |
| 25.10.2024 | 130,92 | 131,91 | 130,01 | 130,59 | 0,09% | 585.958,00 |
| 24.10.2024 | 130,02 | 133,07 | 130,02 | 130,47 | 0,41% | 368.257,00 |
| 23.10.2024 | 130,78 | 131,87 | 129,53 | 129,94 | -1,32% | 301.858,00 |
| 22.10.2024 | 132,00 | 133,22 | 130,39 | 131,68 | -0,57% | 294.624,00 |
| 21.10.2024 | 133,58 | 134,75 | 131,14 | 132,44 | -0,70% | 454.816,00 |
| 18.10.2024 | 129,61 | 134,56 | 128,25 | 133,37 | 3,19% | 563.450,00 |
| 17.10.2024 | 128,37 | 130,39 | 128,37 | 129,25 | 0,82% | 476.423,00 |
| 16.10.2024 | 127,70 | 129,71 | 127,01 | 128,20 | 0,46% | 233.976,00 |
| 15.10.2024 | 129,90 | 130,36 | 127,54 | 127,61 | -1,87% | 292.004,00 |
| 14.10.2024 | 127,15 | 130,22 | 126,71 | 130,04 | 2,47% | 903.634,00 |
| 11.10.2024 | 128,30 | 130,31 | 126,69 | 126,90 | -1,04% | 583.249,00 |
| 10.10.2024 | 127,82 | 128,45 | 126,78 | 128,24 | -1,03% | 454.628,00 |
| 09.10.2024 | 128,99 | 130,63 | 128,34 | 129,58 | 0,24% | 331.907,00 |
| 08.10.2024 | 127,53 | 130,29 | 127,45 | 129,27 | 2,25% | 290.269,00 |
| 07.10.2024 | 130,06 | 130,82 | 126,18 | 126,42 | -3,48% | 402.368,00 |
| 04.10.2024 | 128,86 | 131,64 | 128,48 | 130,98 | 3,30% | 397.879,00 |
| 03.10.2024 | 128,05 | 128,54 | 125,96 | 126,80 | -1,30% | 308.962,00 |
| 02.10.2024 | 125,86 | 129,52 | 125,60 | 128,47 | 1,52% | 384.581,00 |
| 01.10.2024 | 129,85 | 130,11 | 124,91 | 126,55 | -2,86% | 334.376,00 |
| 30.09.2024 | 128,29 | 130,31 | 127,39 | 130,28 | 1,55% | 357.591,00 |
| 27.09.2024 | 127,95 | 129,11 | 126,75 | 128,29 | 0,64% | 344.719,00 |
| 26.09.2024 | 127,11 | 127,56 | 125,81 | 127,48 | 0,94% | 234.459,00 |
| 25.09.2024 | 128,00 | 128,10 | 125,97 | 126,29 | -1,12% | 338.324,00 |
| 24.09.2024 | 127,58 | 128,14 | 125,18 | 127,72 | -0,20% | 544.126,00 |
| 23.09.2024 | 127,79 | 130,21 | 127,25 | 127,98 | 0,16% | 509.708,00 |
| 20.09.2024 | 131,45 | 132,29 | 127,48 | 127,78 | -1,76% | 1.633.529,00 |
| 19.09.2024 | 124,93 | 130,27 | 123,89 | 130,07 | 6,34% | 730.641,00 |
| 18.09.2024 | 121,13 | 125,06 | 120,37 | 122,31 | 0,60% | 392.977,00 |
| 17.09.2024 | 124,51 | 125,61 | 119,54 | 121,58 | -2,16% | 1.119.335,00 |
| 16.09.2024 | 125,96 | 126,85 | 123,67 | 124,27 | -1,59% | 338.993,00 |
| 13.09.2024 | 126,76 | 128,63 | 125,97 | 126,28 | 0,01% | 339.896,00 |
| 12.09.2024 | 125,42 | 127,47 | 123,01 | 126,27 | 0,61% | 522.233,00 |