94,280$
-0,62%
Echtzeit-Aktienkurs Glaukos Corp
Bid:
Ask:
Aktienkurse zur Glaukos Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 94,28 | 95,14 | 91,97 | 94,29 | -0,61% | 1.146.074,00 |
| 29.05.2025 | 97,04 | 97,04 | 94,01 | 94,87 | -0,09% | 1.197.122,00 |
| 28.05.2025 | 96,99 | 97,34 | 94,67 | 94,96 | -2,07% | 591.518,00 |
| 27.05.2025 | 97,84 | 101,57 | 96,57 | 96,97 | 0,99% | 1.110.406,00 |
| 23.05.2025 | 94,78 | 96,80 | 94,64 | 96,02 | -1,20% | 829.236,00 |
| 22.05.2025 | 93,90 | 97,49 | 93,52 | 97,19 | 2,50% | 864.342,00 |
| 21.05.2025 | 97,67 | 97,70 | 94,54 | 94,82 | -2,74% | 1.079.542,00 |
| 20.05.2025 | 95,36 | 98,01 | 94,42 | 97,49 | 1,71% | 754.142,00 |
| 19.05.2025 | 93,65 | 95,88 | 92,64 | 95,85 | 0,40% | 782.395,00 |
| 16.05.2025 | 92,60 | 95,55 | 91,53 | 95,47 | 4,20% | 773.095,00 |
| 15.05.2025 | 90,52 | 92,62 | 89,00 | 91,62 | 0,05% | 505.815,00 |
| 14.05.2025 | 92,10 | 93,70 | 91,12 | 91,57 | -0,86% | 681.136,00 |
| 13.05.2025 | 94,82 | 95,79 | 92,12 | 92,36 | -2,41% | 895.323,00 |
| 12.05.2025 | 93,45 | 96,21 | 93,42 | 94,64 | 5,20% | 733.521,00 |
| 09.05.2025 | 90,75 | 91,83 | 89,55 | 89,96 | -0,64% | 511.969,00 |
| 08.05.2025 | 89,70 | 92,27 | 88,23 | 90,54 | 2,61% | 770.519,00 |
| 07.05.2025 | 87,83 | 89,47 | 86,40 | 88,24 | 1,19% | 962.409,00 |
| 06.05.2025 | 85,40 | 87,56 | 84,26 | 87,20 | 0,39% | 744.051,00 |
| 05.05.2025 | 85,80 | 87,67 | 84,74 | 86,86 | -0,86% | 1.101.544,00 |
| 02.05.2025 | 84,59 | 89,62 | 84,38 | 87,61 | 4,87% | 2.188.310,00 |
| 01.05.2025 | 84,42 | 85,43 | 77,10 | 83,54 | -11,36% | 4.555.017,00 |
| 30.04.2025 | 90,80 | 94,50 | 90,31 | 94,25 | 0,45% | 1.366.353,00 |
| 29.04.2025 | 93,69 | 94,72 | 92,82 | 93,83 | 0,02% | 895.619,00 |
| 28.04.2025 | 96,37 | 97,38 | 92,79 | 93,81 | -2,97% | 961.638,00 |
| 25.04.2025 | 94,93 | 96,71 | 93,20 | 96,68 | 1,31% | 545.214,00 |
| 24.04.2025 | 93,00 | 95,43 | 93,00 | 95,43 | 3,05% | 693.030,00 |
| 23.04.2025 | 94,47 | 98,86 | 91,86 | 92,61 | 3,21% | 904.025,00 |
| 22.04.2025 | 89,92 | 90,50 | 88,14 | 89,73 | 1,62% | 511.774,00 |
| 21.04.2025 | 89,86 | 89,86 | 87,17 | 88,30 | -2,17% | 771.873,00 |
| 17.04.2025 | 89,25 | 91,43 | 88,03 | 90,26 | 1,64% | 662.653,00 |
| 16.04.2025 | 92,37 | 92,98 | 86,16 | 88,80 | -6,05% | 1.675.396,00 |
| 15.04.2025 | 93,01 | 94,55 | 92,67 | 94,52 | 1,73% | 595.632,00 |
| 14.04.2025 | 91,91 | 93,23 | 90,15 | 92,91 | 3,15% | 712.544,00 |
| 11.04.2025 | 89,66 | 91,25 | 86,32 | 90,07 | 0,46% | 533.133,00 |
| 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 |