17,410$
-1,08%
Echtzeit-Aktienkurs STAAR SURGICAL CO.
Bid:
Ask:
Aktienkurse zur STAAR SURGICAL CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 17,41 | 17,49 | 16,66 | 17,41 | -1,08% | 1.414.661,00 |
| 02.04.2025 | 17,28 | 17,76 | 17,27 | 17,60 | 0,00% | 653.038,00 |
| 01.04.2025 | 17,56 | 18,24 | 17,48 | 17,60 | -0,17% | 787.331,00 |
| 31.03.2025 | 17,80 | 17,80 | 17,34 | 17,63 | -0,90% | 1.026.973,00 |
| 28.03.2025 | 17,51 | 17,98 | 17,36 | 17,79 | 1,25% | 823.776,00 |
| 27.03.2025 | 17,61 | 17,96 | 17,40 | 17,57 | 0,00% | 589.580,00 |
| 26.03.2025 | 17,59 | 17,93 | 17,45 | 17,57 | 0,63% | 812.933,00 |
| 25.03.2025 | 17,99 | 18,17 | 17,24 | 17,46 | -1,74% | 621.090,00 |
| 24.03.2025 | 17,85 | 18,03 | 17,59 | 17,77 | 0,28% | 879.446,00 |
| 21.03.2025 | 18,08 | 18,21 | 17,60 | 17,72 | -1,12% | 1.641.818,00 |
| 20.03.2025 | 18,14 | 18,37 | 17,53 | 17,92 | -1,81% | 1.073.971,00 |
| 19.03.2025 | 18,23 | 18,61 | 17,95 | 18,25 | -0,16% | 951.358,00 |
| 18.03.2025 | 16,45 | 18,37 | 16,45 | 18,28 | 3,78% | 1.475.271,00 |
| 17.03.2025 | 17,05 | 17,97 | 17,05 | 17,62 | 3,31% | 783.835,00 |
| 14.03.2025 | 17,70 | 17,98 | 16,95 | 17,05 | -2,07% | 1.131.182,00 |
| 13.03.2025 | 17,96 | 18,07 | 17,12 | 17,41 | -3,28% | 467.803,00 |
| 12.03.2025 | 18,29 | 18,43 | 17,70 | 18,00 | -1,80% | 718.256,00 |
| 11.03.2025 | 19,79 | 19,79 | 17,91 | 18,33 | -6,77% | 1.126.075,00 |
| 10.03.2025 | 18,26 | 20,51 | 18,18 | 19,66 | 7,20% | 2.048.532,00 |
| 07.03.2025 | 18,20 | 19,57 | 18,06 | 18,34 | 2,34% | 1.300.508,00 |
| 06.03.2025 | 17,96 | 18,36 | 17,63 | 17,92 | -1,38% | 659.369,00 |
| 05.03.2025 | 17,55 | 18,22 | 17,37 | 18,17 | 2,54% | 793.676,00 |
| 04.03.2025 | 16,40 | 18,43 | 16,20 | 17,72 | 7,59% | 1.476.175,00 |
| 03.03.2025 | 17,50 | 17,71 | 16,31 | 16,47 | -5,89% | 1.350.143,00 |
| 28.02.2025 | 17,47 | 18,29 | 16,94 | 17,50 | -1,07% | 1.708.654,00 |
| 27.02.2025 | 16,62 | 17,84 | 16,00 | 17,69 | 3,51% | 2.350.312,00 |
| 26.02.2025 | 16,72 | 17,82 | 16,46 | 17,09 | 2,95% | 1.114.778,00 |
| 25.02.2025 | 16,21 | 16,73 | 15,93 | 16,60 | 2,28% | 786.537,00 |
| 24.02.2025 | 16,85 | 16,85 | 16,21 | 16,23 | -3,79% | 907.262,00 |
| 21.02.2025 | 17,14 | 17,49 | 16,75 | 16,87 | 0,12% | 1.208.890,00 |
| 20.02.2025 | 17,71 | 18,11 | 16,78 | 16,85 | -5,18% | 1.535.005,00 |
| 19.02.2025 | 16,23 | 18,38 | 16,23 | 17,77 | 6,86% | 1.549.948,00 |
| 18.02.2025 | 15,66 | 17,22 | 15,20 | 16,63 | 8,34% | 2.326.128,00 |
| 14.02.2025 | 16,24 | 16,45 | 15,22 | 15,35 | -3,82% | 1.376.666,00 |
| 13.02.2025 | 16,32 | 16,67 | 15,55 | 15,96 | -3,16% | 2.441.770,00 |
| 12.02.2025 | 14,50 | 16,63 | 13,50 | 16,48 | -24,68% | 8.282.152,00 |
| 11.02.2025 | 22,40 | 22,61 | 21,83 | 21,88 | -3,23% | 455.781,00 |
| 10.02.2025 | 22,34 | 22,75 | 22,14 | 22,61 | 3,01% | 585.311,00 |
| 07.02.2025 | 22,85 | 23,63 | 21,68 | 21,95 | -3,85% | 561.493,00 |
| 06.02.2025 | 23,79 | 23,79 | 22,63 | 22,83 | -3,39% | 388.081,00 |
| 05.02.2025 | 23,28 | 23,70 | 23,21 | 23,63 | 1,77% | 338.153,00 |
| 04.02.2025 | 23,40 | 23,71 | 23,11 | 23,22 | -0,68% | 351.511,00 |
| 03.02.2025 | 23,72 | 23,94 | 23,21 | 23,38 | -3,35% | 386.751,00 |
| 31.01.2025 | 23,56 | 24,50 | 23,56 | 24,19 | 0,92% | 565.422,00 |
| 30.01.2025 | 24,16 | 24,46 | 23,65 | 23,97 | -0,91% | 519.602,00 |
| 29.01.2025 | 24,97 | 25,25 | 24,15 | 24,19 | -3,20% | 427.498,00 |
| 28.01.2025 | 24,50 | 25,38 | 24,50 | 24,99 | 1,63% | 843.034,00 |
| 27.01.2025 | 24,63 | 25,37 | 24,24 | 24,59 | 0,57% | 980.240,00 |
| 24.01.2025 | 23,93 | 25,16 | 23,82 | 24,45 | 2,09% | 1.286.820,00 |
| 23.01.2025 | 22,79 | 24,02 | 22,65 | 23,95 | 3,77% | 413.763,00 |
| 22.01.2025 | 22,74 | 23,94 | 22,49 | 23,08 | 0,30% | 579.478,00 |
| 21.01.2025 | 22,58 | 23,58 | 22,56 | 23,01 | 3,23% | 651.708,00 |
| 17.01.2025 | 22,49 | 22,62 | 22,14 | 22,29 | 1,99% | 490.913,00 |
| 16.01.2025 | 21,76 | 22,00 | 21,25 | 21,86 | 0,67% | 509.491,00 |
| 15.01.2025 | 22,23 | 22,78 | 21,67 | 21,71 | 0,28% | 547.082,00 |
| 14.01.2025 | 22,66 | 22,66 | 21,13 | 21,65 | -3,69% | 651.957,00 |
| 13.01.2025 | 22,70 | 22,70 | 21,64 | 22,48 | -2,26% | 889.654,00 |
| 10.01.2025 | 22,67 | 23,17 | 22,20 | 23,00 | -0,52% | 737.058,00 |
| 08.01.2025 | 23,50 | 23,82 | 22,42 | 23,12 | -3,18% | 1.038.785,00 |
| 07.01.2025 | 23,30 | 24,51 | 23,03 | 23,88 | 2,36% | 750.999,00 |
| 06.01.2025 | 24,67 | 25,36 | 22,40 | 23,33 | -4,93% | 1.095.613,00 |
| 03.01.2025 | 24,18 | 24,86 | 23,70 | 24,54 | 1,83% | 564.018,00 |
| 02.01.2025 | 24,36 | 25,40 | 24,06 | 24,10 | -0,78% | 467.980,00 |
| 31.12.2024 | 24,20 | 24,41 | 23,89 | 24,29 | 0,87% | 499.389,00 |
| 30.12.2024 | 24,02 | 24,24 | 23,55 | 24,08 | -0,54% | 376.846,00 |
| 27.12.2024 | 24,41 | 24,67 | 23,99 | 24,21 | -1,59% | 353.936,00 |
| 26.12.2024 | 24,54 | 24,76 | 24,22 | 24,60 | -1,48% | 296.500,00 |
| 24.12.2024 | 24,25 | 25,04 | 23,98 | 24,97 | 3,31% | 210.119,00 |
| 23.12.2024 | 24,78 | 24,82 | 23,91 | 24,17 | -2,62% | 639.460,00 |
| 20.12.2024 | 24,77 | 25,94 | 24,43 | 24,82 | -0,64% | 1.232.054,00 |
| 19.12.2024 | 25,11 | 25,22 | 23,93 | 24,98 | 3,16% | 746.719,00 |
| 18.12.2024 | 25,54 | 25,77 | 23,90 | 24,22 | -4,82% | 556.027,00 |
| 17.12.2024 | 24,13 | 25,66 | 24,09 | 25,44 | 6,31% | 832.971,00 |
| 16.12.2024 | 24,52 | 25,04 | 23,72 | 23,93 | -3,74% | 641.532,00 |
| 13.12.2024 | 25,09 | 25,39 | 24,21 | 24,86 | -2,09% | 564.792,00 |
| 12.12.2024 | 25,70 | 25,79 | 25,07 | 25,39 | 0,55% | 507.356,00 |
| 11.12.2024 | 26,50 | 27,20 | 25,20 | 25,25 | -4,50% | 571.075,00 |
| 10.12.2024 | 26,22 | 27,59 | 25,68 | 26,44 | 0,61% | 529.676,00 |
| 09.12.2024 | 25,87 | 27,76 | 25,68 | 26,28 | 3,83% | 708.003,00 |
| 06.12.2024 | 25,31 | 25,99 | 25,04 | 25,31 | 0,28% | 478.763,00 |
| 05.12.2024 | 25,84 | 26,14 | 25,15 | 25,24 | -2,74% | 473.219,00 |
| 04.12.2024 | 26,45 | 26,81 | 25,77 | 25,95 | -2,04% | 449.417,00 |
| 03.12.2024 | 27,64 | 27,64 | 25,82 | 26,49 | -4,44% | 701.408,00 |
| 02.12.2024 | 28,26 | 28,83 | 27,51 | 27,72 | -4,74% | 673.525,00 |
| 29.11.2024 | 28,22 | 29,12 | 28,20 | 29,10 | 3,26% | 270.007,00 |
| 27.11.2024 | 28,48 | 29,18 | 28,15 | 28,18 | 0,43% | 422.802,00 |
| 26.11.2024 | 28,40 | 28,65 | 27,43 | 28,06 | -1,72% | 465.072,00 |
| 25.11.2024 | 27,11 | 28,58 | 26,95 | 28,55 | 7,01% | 727.288,00 |
| 22.11.2024 | 26,59 | 27,14 | 26,41 | 26,68 | 0,19% | 527.871,00 |
| 21.11.2024 | 26,30 | 26,97 | 25,98 | 26,63 | 1,18% | 78.836,00 |
| 20.11.2024 | 26,01 | 26,87 | 25,88 | 26,32 | 0,69% | 498.932,00 |
| 19.11.2024 | 26,10 | 26,66 | 26,02 | 26,14 | -0,91% | 641.001,00 |
| 18.11.2024 | 26,61 | 27,04 | 26,06 | 26,38 | -1,05% | 487.496,00 |
| 15.11.2024 | 27,57 | 27,69 | 26,62 | 26,66 | -2,33% | 495.977,00 |
| 14.11.2024 | 28,50 | 28,70 | 27,27 | 27,30 | -4,03% | 580.434,00 |
| 13.11.2024 | 29,30 | 29,39 | 28,42 | 28,44 | -2,00% | 429.398,00 |
| 12.11.2024 | 30,13 | 30,20 | 28,88 | 29,02 | -4,63% | 502.842,00 |
| 11.11.2024 | 29,93 | 30,88 | 29,69 | 30,43 | 2,84% | 663.228,00 |
| 08.11.2024 | 31,27 | 31,36 | 29,56 | 29,59 | -5,94% | 1.012.662,00 |
| 07.11.2024 | 30,93 | 32,00 | 30,91 | 31,46 | 1,94% | 795.138,00 |