90,080$
0,47%
Echtzeit-Aktienkurs Glaukos Corp.
Bid:
Ask:
Aktienkurse zur Glaukos Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 88,59 | 90,89 | 86,23 | 90,08 | 0,47% | 71.221,00 |
| 10.04.2025 | 91,42 | 91,42 | 87,66 | 89,66 | -4,16% | 857.869,00 |
| 09.04.2025 | 81,15 | 94,46 | 80,50 | 93,55 | 13,71% | 1.678.189,00 |
| 08.04.2025 | 90,37 | 91,77 | 80,46 | 82,27 | -4,42% | 1.308.292,00 |
| 07.04.2025 | 80,52 | 89,93 | 78,78 | 86,07 | 2,89% | 1.996.151,00 |
| 04.04.2025 | 83,09 | 85,47 | 77,91 | 83,65 | -3,85% | 1.715.781,00 |
| 03.04.2025 | 93,65 | 95,38 | 86,72 | 87,00 | -13,03% | 2.049.793,00 |
| 02.04.2025 | 95,05 | 100,57 | 94,15 | 100,04 | 3,04% | 809.319,00 |
| 01.04.2025 | 98,24 | 98,39 | 94,25 | 97,09 | -1,35% | 895.129,00 |
| 31.03.2025 | 99,58 | 100,47 | 95,99 | 98,42 | -3,51% | 956.704,00 |
| 28.03.2025 | 102,58 | 102,76 | 99,15 | 102,00 | -1,56% | 676.519,00 |
| 27.03.2025 | 103,70 | 105,07 | 102,20 | 103,62 | 0,48% | 426.153,00 |
| 26.03.2025 | 107,12 | 107,12 | 102,65 | 103,13 | -3,54% | 479.979,00 |
| 25.03.2025 | 107,90 | 108,41 | 105,78 | 106,91 | -0,65% | 526.132,00 |
| 24.03.2025 | 105,60 | 108,62 | 104,73 | 107,61 | 5,23% | 753.840,00 |
| 21.03.2025 | 98,24 | 102,38 | 98,03 | 102,26 | 1,62% | 1.041.067,00 |
| 20.03.2025 | 100,30 | 102,44 | 99,59 | 100,63 | -0,60% | 772.768,00 |
| 19.03.2025 | 100,85 | 102,91 | 100,08 | 101,24 | 0,70% | 965.961,00 |
| 18.03.2025 | 103,69 | 103,69 | 99,52 | 100,54 | -2,72% | 840.205,00 |
| 17.03.2025 | 101,71 | 104,47 | 101,61 | 103,35 | 1,14% | 747.227,00 |
| 14.03.2025 | 97,92 | 103,35 | 97,75 | 102,19 | 5,79% | 1.090.385,00 |
| 13.03.2025 | 103,28 | 103,28 | 96,26 | 96,60 | -6,52% | 706.850,00 |
| 12.03.2025 | 99,90 | 103,94 | 99,73 | 103,34 | 5,68% | 1.403.460,00 |
| 11.03.2025 | 96,86 | 100,02 | 96,00 | 97,79 | 1,16% | 1.004.757,00 |
| 10.03.2025 | 101,90 | 101,90 | 91,78 | 96,67 | -7,22% | 2.680.281,00 |
| 07.03.2025 | 102,88 | 106,02 | 99,75 | 104,19 | 0,96% | 1.401.764,00 |
| 06.03.2025 | 109,22 | 110,22 | 102,97 | 103,20 | -7,96% | 1.378.468,00 |
| 05.03.2025 | 112,17 | 113,69 | 110,44 | 112,12 | -0,08% | 809.828,00 |
| 04.03.2025 | 107,28 | 113,42 | 105,53 | 112,21 | 2,80% | 1.016.996,00 |
| 03.03.2025 | 120,22 | 120,22 | 108,39 | 109,15 | -9,06% | 1.907.039,00 |
| 28.02.2025 | 117,97 | 120,19 | 116,43 | 120,02 | 1,43% | 610.766,00 |
| 27.02.2025 | 120,89 | 122,36 | 118,30 | 118,33 | -1,79% | 519.484,00 |
| 26.02.2025 | 119,56 | 124,30 | 119,41 | 120,49 | -0,02% | 948.188,00 |
| 25.02.2025 | 124,50 | 125,30 | 116,21 | 120,51 | -3,00% | 1.640.651,00 |
| 24.02.2025 | 127,00 | 130,69 | 124,11 | 124,24 | -1,30% | 1.895.097,00 |
| 21.02.2025 | 141,35 | 142,95 | 124,95 | 125,88 | -20,01% | 4.140.422,00 |
| 20.02.2025 | 160,44 | 161,58 | 156,86 | 157,36 | -2,01% | 1.035.782,00 |
| 19.02.2025 | 157,06 | 161,78 | 153,99 | 160,58 | 4,98% | 1.141.721,00 |
| 18.02.2025 | 155,79 | 157,33 | 152,88 | 152,96 | -0,16% | 634.878,00 |
| 14.02.2025 | 146,97 | 154,06 | 146,82 | 153,20 | 4,66% | 747.257,00 |
| 13.02.2025 | 144,22 | 146,77 | 142,68 | 146,38 | 1,91% | 509.885,00 |
| 12.02.2025 | 142,95 | 144,70 | 142,51 | 143,64 | -1,17% | 373.533,00 |
| 11.02.2025 | 148,53 | 149,00 | 143,64 | 145,34 | -3,11% | 553.939,00 |
| 10.02.2025 | 153,62 | 153,81 | 149,77 | 150,01 | -2,01% | 310.163,00 |
| 07.02.2025 | 155,35 | 156,80 | 152,46 | 153,08 | -1,42% | 550.581,00 |
| 06.02.2025 | 156,24 | 156,77 | 152,50 | 155,28 | -1,16% | 467.221,00 |
| 05.02.2025 | 154,53 | 157,78 | 152,99 | 157,11 | 1,81% | 510.813,00 |
| 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 |