26,580$
0,80%
Echtzeit-Aktienkurs STAAR SURGICAL CO.
Bid:
Ask:
Aktienkurse zur STAAR SURGICAL CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 26,18 | 26,93 | 26,18 | 26,60 | 0,87% | 604.368,00 |
| 03.12.2025 | 25,94 | 26,39 | 25,64 | 26,37 | 1,74% | 692.480,00 |
| 02.12.2025 | 25,97 | 26,28 | 25,55 | 25,92 | -0,04% | 378.311,00 |
| 01.12.2025 | 26,03 | 26,44 | 25,85 | 25,93 | -2,30% | 284.000,00 |
| 28.11.2025 | 26,03 | 26,59 | 25,96 | 26,54 | 1,96% | 193.597,00 |
| 26.11.2025 | 26,06 | 26,53 | 26,01 | 26,03 | -0,69% | 561.872,00 |
| 25.11.2025 | 26,62 | 26,68 | 25,87 | 26,21 | -1,24% | 563.398,00 |
| 24.11.2025 | 28,40 | 28,40 | 26,21 | 26,54 | -5,21% | 1.052.725,00 |
| 21.11.2025 | 27,51 | 28,23 | 27,18 | 28,00 | 2,38% | 2.018.187,00 |
| 20.11.2025 | 26,50 | 27,35 | 26,23 | 27,35 | 3,40% | 879.571,00 |
| 19.11.2025 | 25,60 | 26,60 | 25,55 | 26,45 | 3,04% | 950.789,00 |
| 18.11.2025 | 26,54 | 26,54 | 25,65 | 25,67 | -3,13% | 371.752,00 |
| 17.11.2025 | 26,30 | 26,64 | 25,97 | 26,50 | 0,68% | 289.039,00 |
| 14.11.2025 | 25,98 | 26,45 | 25,68 | 26,32 | 1,15% | 257.299,00 |
| 13.11.2025 | 25,70 | 26,24 | 25,66 | 26,02 | 0,70% | 391.994,00 |
| 12.11.2025 | 27,40 | 27,40 | 25,25 | 25,84 | -5,66% | 1.038.428,00 |
| 11.11.2025 | 27,46 | 27,52 | 26,58 | 27,39 | -0,11% | 1.032.856,00 |
| 10.11.2025 | 26,60 | 27,51 | 25,95 | 27,42 | 3,28% | 888.606,00 |
| 07.11.2025 | 26,41 | 26,82 | 24,59 | 26,55 | -0,30% | 1.946.404,00 |
| 06.11.2025 | 25,36 | 26,79 | 25,15 | 26,63 | 5,55% | 1.000.983,00 |
| 05.11.2025 | 25,07 | 25,40 | 24,95 | 25,23 | -0,12% | 445.644,00 |
| 04.11.2025 | 25,21 | 25,57 | 24,61 | 25,26 | 0,00% | 1.307.781,00 |
| 03.11.2025 | 25,65 | 25,93 | 25,16 | 25,26 | -2,36% | 618.653,00 |
| 31.10.2025 | 26,52 | 26,52 | 25,46 | 25,87 | -2,51% | 770.736,00 |
| 30.10.2025 | 26,56 | 26,57 | 26,04 | 26,54 | -0,21% | 504.842,00 |
| 29.10.2025 | 27,15 | 27,35 | 26,38 | 26,59 | -2,10% | 939.754,00 |
| 28.10.2025 | 27,51 | 27,89 | 27,11 | 27,16 | -2,23% | 398.871,00 |
| 27.10.2025 | 26,75 | 27,95 | 26,75 | 27,78 | 5,75% | 1.284.494,00 |
| 24.10.2025 | 26,96 | 27,29 | 25,97 | 26,27 | -2,56% | 869.289,00 |
| 23.10.2025 | 24,98 | 27,34 | 24,39 | 26,96 | 8,27% | 2.528.207,00 |
| 22.10.2025 | 26,52 | 26,60 | 24,76 | 24,90 | -6,71% | 1.477.041,00 |
| 21.10.2025 | 25,42 | 26,78 | 24,95 | 26,69 | 5,41% | 1.570.875,00 |
| 20.10.2025 | 25,00 | 25,69 | 24,81 | 25,32 | 1,16% | 1.023.236,00 |
| 17.10.2025 | 24,23 | 25,12 | 24,12 | 25,03 | 3,17% | 1.309.343,00 |
| 16.10.2025 | 25,96 | 25,96 | 23,85 | 24,26 | -6,01% | 2.715.127,00 |
| 15.10.2025 | 26,90 | 26,91 | 25,04 | 25,81 | -4,74% | 2.205.393,00 |
| 14.10.2025 | 26,99 | 27,20 | 26,35 | 27,10 | -0,57% | 805.391,00 |
| 13.10.2025 | 26,87 | 27,33 | 26,69 | 27,25 | 2,14% | 870.414,00 |
| 10.10.2025 | 26,56 | 26,75 | 26,03 | 26,68 | 1,91% | 1.340.679,00 |
| 09.10.2025 | 26,75 | 26,75 | 25,97 | 26,18 | -1,21% | 1.178.366,00 |
| 08.10.2025 | 26,72 | 26,98 | 26,29 | 26,50 | -0,82% | 1.319.154,00 |
| 07.10.2025 | 26,86 | 26,95 | 26,10 | 26,72 | -0,41% | 2.399.178,00 |
| 06.10.2025 | 27,27 | 27,27 | 26,82 | 26,83 | -1,14% | 474.041,00 |
| 03.10.2025 | 27,46 | 27,48 | 27,13 | 27,14 | -1,02% | 33.324,00 |
| 02.10.2025 | 27,12 | 27,45 | 27,11 | 27,42 | 0,88% | 432.495,00 |
| 01.10.2025 | 26,90 | 27,22 | 26,70 | 27,18 | 1,23% | 728.605,00 |
| 30.09.2025 | 26,91 | 27,22 | 26,85 | 26,85 | 0,00% | 591.238,00 |
| 29.09.2025 | 26,83 | 26,98 | 26,70 | 26,85 | 0,19% | 657.984,00 |
| 26.09.2025 | 26,82 | 26,92 | 26,70 | 26,80 | 0,19% | 395.842,00 |
| 25.09.2025 | 26,82 | 26,99 | 26,66 | 26,75 | -0,07% | 615.943,00 |
| 24.09.2025 | 26,82 | 26,82 | 26,55 | 26,77 | 0,83% | 771.074,00 |
| 23.09.2025 | 26,93 | 27,10 | 26,54 | 26,55 | -1,15% | 858.190,00 |
| 22.09.2025 | 27,34 | 27,36 | 26,72 | 26,86 | -1,40% | 1.311.598,00 |
| 19.09.2025 | 26,95 | 27,43 | 26,95 | 27,24 | 0,29% | 1.999.997,00 |
| 18.09.2025 | 27,23 | 27,31 | 27,07 | 27,16 | -0,02% | 798.412,00 |
| 17.09.2025 | 27,35 | 27,43 | 26,98 | 27,17 | -0,24% | 965.898,00 |
| 16.09.2025 | 27,57 | 27,71 | 27,09 | 27,23 | -1,59% | 941.365,00 |
| 15.09.2025 | 27,80 | 27,99 | 27,57 | 27,67 | -0,11% | 479.560,00 |
| 12.09.2025 | 27,90 | 28,13 | 27,70 | 27,70 | -1,35% | 384.929,00 |
| 11.09.2025 | 27,70 | 28,09 | 27,57 | 28,08 | 1,52% | 664.876,00 |
| 10.09.2025 | 27,63 | 28,00 | 27,52 | 27,66 | -0,07% | 514.114,00 |
| 09.09.2025 | 27,68 | 27,98 | 27,61 | 27,68 | -0,04% | 408.266,00 |
| 08.09.2025 | 28,06 | 28,10 | 27,58 | 27,69 | -0,89% | 544.598,00 |
| 05.09.2025 | 27,90 | 28,38 | 27,80 | 27,94 | 0,58% | 726.538,00 |
| 04.09.2025 | 27,34 | 27,79 | 27,20 | 27,78 | 1,68% | 875.109,00 |
| 03.09.2025 | 27,70 | 27,84 | 27,26 | 27,32 | -1,51% | 835.772,00 |
| 02.09.2025 | 27,30 | 27,77 | 27,30 | 27,74 | 1,39% | 784.484,00 |
| 29.08.2025 | 27,49 | 27,61 | 27,29 | 27,36 | -0,15% | 506.411,00 |
| 28.08.2025 | 27,41 | 27,58 | 27,20 | 27,40 | -0,40% | 677.936,00 |
| 27.08.2025 | 27,45 | 27,59 | 27,33 | 27,51 | 0,15% | 786.292,00 |
| 26.08.2025 | 27,46 | 27,53 | 27,22 | 27,47 | -0,07% | 716.249,00 |
| 25.08.2025 | 27,95 | 27,96 | 27,36 | 27,49 | -1,29% | 618.920,00 |
| 22.08.2025 | 27,90 | 28,34 | 27,81 | 27,85 | 0,29% | 476.250,00 |
| 21.08.2025 | 27,80 | 28,12 | 27,75 | 27,77 | -0,72% | 1.088.977,00 |
| 20.08.2025 | 27,97 | 28,23 | 27,76 | 27,97 | 0,04% | 633.765,00 |
| 19.08.2025 | 28,25 | 28,30 | 27,71 | 27,96 | -0,11% | 564.899,00 |
| 18.08.2025 | 28,57 | 28,63 | 27,72 | 27,99 | -1,34% | 990.153,00 |
| 15.08.2025 | 28,70 | 28,92 | 28,31 | 28,37 | -0,70% | 1.231.864,00 |
| 14.08.2025 | 27,98 | 28,62 | 27,92 | 28,57 | 1,28% | 1.161.759,00 |
| 13.08.2025 | 27,45 | 30,81 | 27,42 | 28,21 | 2,99% | 3.287.220,00 |
| 12.08.2025 | 27,40 | 27,53 | 27,28 | 27,39 | 0,37% | 1.272.228,00 |
| 11.08.2025 | 27,30 | 27,37 | 27,17 | 27,29 | 0,11% | 1.244.026,00 |
| 08.08.2025 | 27,10 | 27,47 | 27,10 | 27,26 | 1,15% | 2.412.740,00 |
| 07.08.2025 | 26,90 | 26,96 | 26,86 | 26,95 | 0,19% | 3.036.933,00 |
| 06.08.2025 | 27,05 | 27,12 | 26,83 | 26,90 | -0,44% | 5.272.176,00 |
| 05.08.2025 | 26,77 | 27,17 | 26,71 | 27,02 | 46,13% | 40.164.541,00 |
| 04.08.2025 | 17,76 | 19,01 | 17,59 | 18,49 | 4,11% | 1.228.127,00 |
| 01.08.2025 | 17,80 | 17,88 | 17,20 | 17,76 | -0,87% | 726.166,00 |
| 31.07.2025 | 17,97 | 18,07 | 17,48 | 17,92 | -1,02% | 587.881,00 |
| 30.07.2025 | 18,58 | 18,69 | 18,00 | 18,10 | -2,58% | 556.224,00 |
| 29.07.2025 | 19,21 | 19,21 | 18,56 | 18,58 | -3,48% | 507.011,00 |
| 28.07.2025 | 19,25 | 19,52 | 18,92 | 19,25 | 0,26% | 512.444,00 |
| 25.07.2025 | 19,14 | 19,23 | 18,67 | 19,20 | 1,16% | 808.759,00 |
| 24.07.2025 | 19,21 | 19,37 | 18,68 | 18,98 | -1,61% | 481.448,00 |
| 23.07.2025 | 18,55 | 19,35 | 18,40 | 19,29 | 5,55% | 812.901,00 |
| 22.07.2025 | 17,95 | 18,73 | 17,84 | 18,28 | 2,90% | 834.708,00 |
| 21.07.2025 | 17,58 | 17,88 | 17,52 | 17,76 | 2,30% | 828.190,00 |
| 18.07.2025 | 17,63 | 17,76 | 17,08 | 17,36 | 0,52% | 848.679,00 |
| 17.07.2025 | 17,01 | 17,42 | 17,01 | 17,27 | 1,05% | 588.905,00 |
| 16.07.2025 | 17,22 | 17,40 | 16,92 | 17,09 | 1,36% | 491.524,00 |