85,340$
-0,30%
Echtzeit-Aktienkurs Glaukos Corp.
Bid:
Ask:
Aktienkurse zur Glaukos Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 85,70 | 87,40 | 84,54 | 85,16 | -0,51% | 81.340,00 |
| 15.10.2025 | 86,09 | 86,37 | 83,35 | 85,60 | 0,33% | 751.022,00 |
| 14.10.2025 | 83,12 | 86,74 | 82,46 | 85,32 | 2,68% | 1.115.422,00 |
| 13.10.2025 | 83,82 | 84,70 | 82,19 | 83,09 | 0,64% | 702.050,00 |
| 10.10.2025 | 87,00 | 87,00 | 82,37 | 82,56 | -5,13% | 703.691,00 |
| 09.10.2025 | 87,59 | 87,83 | 86,18 | 87,02 | -0,65% | 354.155,00 |
| 08.10.2025 | 85,98 | 87,66 | 84,59 | 87,59 | 4,16% | 409.352,00 |
| 07.10.2025 | 86,66 | 86,90 | 83,77 | 84,09 | -2,92% | 464.825,00 |
| 06.10.2025 | 88,40 | 89,29 | 85,60 | 86,62 | -1,01% | 966.037,00 |
| 03.10.2025 | 84,80 | 88,38 | 83,95 | 87,51 | 3,57% | 78.133,00 |
| 02.10.2025 | 84,05 | 85,12 | 83,00 | 84,49 | 1,56% | 817.267,00 |
| 01.10.2025 | 82,56 | 84,48 | 80,20 | 83,19 | 2,01% | 790.269,00 |
| 30.09.2025 | 80,05 | 81,68 | 79,66 | 81,55 | 0,33% | 770.910,00 |
| 29.09.2025 | 80,08 | 81,61 | 79,02 | 81,28 | 1,70% | 573.077,00 |
| 26.09.2025 | 81,43 | 82,14 | 79,35 | 79,92 | -1,90% | 1.184.520,00 |
| 25.09.2025 | 82,28 | 82,51 | 80,89 | 81,47 | -1,59% | 539.784,00 |
| 24.09.2025 | 84,59 | 85,16 | 82,71 | 82,79 | -2,24% | 496.613,00 |
| 23.09.2025 | 85,24 | 85,58 | 84,06 | 84,69 | 0,08% | 765.151,00 |
| 22.09.2025 | 82,29 | 85,11 | 81,46 | 84,62 | 1,38% | 594.040,00 |
| 19.09.2025 | 86,40 | 86,94 | 81,16 | 83,47 | -2,76% | 1.721.400,00 |
| 18.09.2025 | 83,15 | 86,18 | 81,80 | 85,84 | 4,56% | 947.485,00 |
| 17.09.2025 | 82,52 | 83,62 | 80,53 | 82,10 | -0,30% | 1.119.179,00 |
| 16.09.2025 | 81,01 | 83,26 | 80,85 | 82,35 | 2,12% | 903.077,00 |
| 15.09.2025 | 83,17 | 83,93 | 80,52 | 80,64 | -2,56% | 1.212.462,00 |
| 12.09.2025 | 87,20 | 87,37 | 82,53 | 82,76 | -5,38% | 883.623,00 |
| 11.09.2025 | 87,54 | 89,33 | 87,14 | 87,47 | -0,06% | 786.158,00 |
| 10.09.2025 | 90,37 | 90,95 | 86,81 | 87,52 | -3,73% | 866.980,00 |
| 09.09.2025 | 91,36 | 91,88 | 90,17 | 90,91 | -1,06% | 646.857,00 |
| 08.09.2025 | 94,14 | 94,32 | 91,73 | 91,88 | -2,19% | 662.748,00 |
| 05.09.2025 | 93,00 | 95,32 | 92,01 | 93,94 | 4,22% | 758.745,00 |
| 04.09.2025 | 94,14 | 94,14 | 89,83 | 90,14 | -4,58% | 1.169.166,00 |
| 03.09.2025 | 93,05 | 94,76 | 93,05 | 94,47 | 0,55% | 678.611,00 |
| 02.09.2025 | 94,49 | 95,57 | 93,16 | 93,95 | -1,95% | 467.060,00 |
| 29.08.2025 | 96,09 | 97,00 | 94,99 | 95,82 | -0,77% | 488.453,00 |
| 28.08.2025 | 95,57 | 96,67 | 94,72 | 96,56 | 1,51% | 549.249,00 |
| 27.08.2025 | 93,78 | 96,40 | 93,77 | 95,12 | 1,42% | 414.008,00 |
| 26.08.2025 | 91,50 | 94,05 | 91,43 | 93,79 | 2,45% | 584.372,00 |
| 25.08.2025 | 94,18 | 94,18 | 91,53 | 91,55 | -2,76% | 570.243,00 |
| 22.08.2025 | 90,79 | 94,71 | 89,48 | 94,15 | 4,86% | 688.169,00 |
| 21.08.2025 | 89,40 | 90,39 | 88,85 | 89,79 | -1,26% | 400.162,00 |
| 20.08.2025 | 90,08 | 91,35 | 89,24 | 90,94 | -0,10% | 662.034,00 |
| 19.08.2025 | 89,48 | 91,03 | 88,21 | 91,03 | 1,69% | 829.636,00 |
| 18.08.2025 | 90,47 | 91,36 | 89,39 | 89,52 | -0,38% | 579.362,00 |
| 15.08.2025 | 91,35 | 92,22 | 89,13 | 89,86 | -1,34% | 907.204,00 |
| 14.08.2025 | 91,25 | 91,37 | 88,94 | 91,08 | -0,77% | 665.653,00 |
| 13.08.2025 | 90,58 | 92,70 | 90,01 | 91,79 | 2,74% | 977.184,00 |
| 12.08.2025 | 88,00 | 89,51 | 85,93 | 89,34 | 2,67% | 1.012.407,00 |
| 11.08.2025 | 85,00 | 87,09 | 84,37 | 87,02 | 2,80% | 864.315,00 |
| 08.08.2025 | 88,33 | 88,91 | 84,60 | 84,65 | -3,81% | 812.044,00 |
| 07.08.2025 | 89,04 | 90,30 | 85,98 | 88,00 | -0,55% | 1.142.034,00 |
| 06.08.2025 | 88,80 | 90,01 | 87,37 | 88,49 | 0,49% | 1.141.495,00 |
| 05.08.2025 | 86,99 | 89,38 | 84,58 | 88,06 | 0,64% | 1.764.464,00 |
| 04.08.2025 | 86,35 | 87,90 | 85,43 | 87,50 | 1,56% | 794.026,00 |
| 01.08.2025 | 84,41 | 86,44 | 82,88 | 86,16 | 0,08% | 1.508.236,00 |
| 31.07.2025 | 93,75 | 94,81 | 83,47 | 86,09 | -8,46% | 4.829.941,00 |
| 30.07.2025 | 94,85 | 97,76 | 94,02 | 94,05 | 0,31% | 2.433.684,00 |
| 29.07.2025 | 94,81 | 95,43 | 93,57 | 93,76 | -1,22% | 1.149.398,00 |
| 28.07.2025 | 95,32 | 95,48 | 94,05 | 94,92 | 0,66% | 893.853,00 |
| 25.07.2025 | 94,72 | 94,91 | 93,28 | 94,30 | -0,08% | 851.500,00 |
| 24.07.2025 | 96,19 | 96,19 | 92,42 | 94,38 | -1,69% | 1.097.891,00 |
| 23.07.2025 | 96,90 | 98,21 | 95,93 | 96,00 | -0,37% | 1.115.095,00 |
| 22.07.2025 | 96,61 | 97,42 | 95,34 | 96,36 | -0,38% | 1.110.625,00 |
| 21.07.2025 | 97,68 | 98,64 | 96,69 | 96,73 | -0,99% | 617.335,00 |
| 18.07.2025 | 100,10 | 100,32 | 97,69 | 97,70 | -1,31% | 599.088,00 |
| 17.07.2025 | 99,39 | 100,33 | 98,64 | 99,00 | 0,51% | 870.501,00 |
| 16.07.2025 | 99,83 | 100,19 | 97,50 | 98,50 | 0,24% | 1.110.564,00 |
| 15.07.2025 | 104,62 | 104,72 | 98,07 | 98,26 | -5,69% | 1.110.039,00 |
| 14.07.2025 | 103,50 | 105,41 | 103,50 | 104,19 | 0,37% | 605.149,00 |
| 11.07.2025 | 104,98 | 105,49 | 103,08 | 103,81 | -2,57% | 660.520,00 |
| 10.07.2025 | 103,39 | 106,82 | 103,39 | 106,55 | 1,75% | 441.419,00 |
| 09.07.2025 | 102,90 | 105,52 | 101,30 | 104,72 | 2,24% | 675.090,00 |
| 08.07.2025 | 101,97 | 104,06 | 101,46 | 102,43 | 0,96% | 816.811,00 |
| 07.07.2025 | 102,90 | 106,47 | 101,39 | 101,46 | -1,97% | 962.887,00 |
| 03.07.2025 | 103,98 | 104,39 | 102,20 | 103,50 | -0,13% | 289.937,00 |
| 02.07.2025 | 102,76 | 106,52 | 101,96 | 103,63 | 1,08% | 875.304,00 |
| 01.07.2025 | 102,10 | 103,06 | 100,92 | 102,52 | -0,75% | 512.005,00 |
| 30.06.2025 | 102,28 | 104,58 | 101,99 | 103,29 | 1,84% | 982.839,00 |
| 27.06.2025 | 101,10 | 103,64 | 100,46 | 101,42 | 0,36% | 1.956.515,00 |
| 26.06.2025 | 99,66 | 101,29 | 98,91 | 101,06 | 1,76% | 453.338,00 |
| 25.06.2025 | 101,00 | 101,32 | 98,79 | 99,31 | -0,89% | 404.079,00 |
| 24.06.2025 | 97,20 | 100,31 | 96,86 | 100,20 | 3,51% | 545.646,00 |
| 23.06.2025 | 97,73 | 99,76 | 96,04 | 96,80 | -3,34% | 684.547,00 |
| 20.06.2025 | 102,67 | 103,12 | 99,76 | 100,15 | -2,14% | 1.880.496,00 |
| 18.06.2025 | 99,80 | 102,82 | 98,18 | 102,34 | 2,53% | 1.056.061,00 |
| 17.06.2025 | 98,94 | 101,74 | 97,54 | 99,81 | -0,33% | 813.226,00 |
| 16.06.2025 | 98,52 | 101,88 | 98,32 | 100,14 | 2,60% | 1.250.256,00 |
| 13.06.2025 | 96,21 | 99,70 | 96,01 | 97,60 | 0,00% | 797.572,00 |
| 12.06.2025 | 98,68 | 98,84 | 96,01 | 97,60 | -1,56% | 847.172,00 |
| 11.06.2025 | 96,91 | 102,56 | 96,10 | 99,15 | 3,67% | 1.778.365,00 |
| 10.06.2025 | 95,00 | 96,39 | 94,18 | 95,64 | 1,06% | 777.856,00 |
| 09.06.2025 | 94,05 | 94,88 | 92,32 | 94,64 | 1,77% | 667.570,00 |
| 06.06.2025 | 94,34 | 95,00 | 92,92 | 92,99 | 0,32% | 653.290,00 |
| 05.06.2025 | 91,01 | 93,81 | 90,90 | 92,69 | 1,90% | 811.260,00 |
| 04.06.2025 | 93,97 | 94,99 | 90,92 | 90,96 | -3,74% | 907.141,00 |
| 03.06.2025 | 95,18 | 96,91 | 93,88 | 94,49 | -0,32% | 740.396,00 |
| 02.06.2025 | 93,94 | 95,20 | 91,37 | 94,79 | 0,53% | 598.330,00 |
| 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 |