22,510$
-2,64%
Echtzeit-Aktienkurs STAAR SURGICAL CO.
Bid:
Ask:
Aktienkurse zur STAAR SURGICAL CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 22,62 | 23,07 | 22,24 | 22,51 | -2,64% | 18.486,00 |
| 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 |
| 06.11.2024 | 31,18 | 31,85 | 29,47 | 30,86 | 2,80% | 769.002,00 |
| 05.11.2024 | 28,99 | 30,06 | 28,54 | 30,02 | 2,98% | 460.830,00 |
| 04.11.2024 | 28,05 | 29,71 | 28,00 | 29,15 | 2,07% | 451.968,00 |
| 01.11.2024 | 28,75 | 30,20 | 28,36 | 28,56 | -1,48% | 633.016,00 |
| 31.10.2024 | 31,32 | 31,35 | 27,72 | 28,99 | -1,73% | 1.029.368,00 |
| 30.10.2024 | 30,05 | 30,80 | 29,45 | 29,50 | -2,54% | 741.646,00 |
| 29.10.2024 | 30,33 | 30,87 | 29,91 | 30,27 | -1,37% | 333.612,00 |
| 28.10.2024 | 31,12 | 31,41 | 30,52 | 30,69 | 0,99% | 555.572,00 |
| 25.10.2024 | 30,47 | 30,81 | 30,06 | 30,39 | 0,23% | 310.493,00 |
| 24.10.2024 | 30,43 | 31,15 | 30,01 | 30,32 | 0,43% | 627.392,00 |
| 23.10.2024 | 30,36 | 30,86 | 30,03 | 30,19 | -0,76% | 386.775,00 |
| 22.10.2024 | 30,61 | 30,72 | 29,81 | 30,42 | -0,88% | 439.999,00 |
| 21.10.2024 | 30,92 | 30,98 | 29,81 | 30,69 | -1,19% | 882.259,00 |
| 18.10.2024 | 31,23 | 31,40 | 30,60 | 31,06 | 0,39% | 1.034.403,00 |
| 17.10.2024 | 31,85 | 31,85 | 30,44 | 30,94 | -3,49% | 479.190,00 |
| 16.10.2024 | 32,46 | 33,13 | 31,92 | 32,06 | -0,19% | 468.370,00 |
| 15.10.2024 | 32,54 | 32,76 | 31,76 | 32,12 | -2,67% | 601.204,00 |
| 14.10.2024 | 31,64 | 33,28 | 31,17 | 33,00 | 4,40% | 827.084,00 |
| 11.10.2024 | 31,05 | 32,06 | 31,00 | 31,61 | 1,38% | 799.602,00 |
| 10.10.2024 | 31,05 | 31,68 | 30,75 | 31,18 | -1,14% | 605.618,00 |
| 09.10.2024 | 31,25 | 32,06 | 31,12 | 31,54 | 0,25% | 655.402,00 |
| 08.10.2024 | 33,70 | 33,78 | 31,30 | 31,46 | -7,96% | 927.878,00 |
| 07.10.2024 | 34,72 | 35,39 | 34,00 | 34,18 | -2,54% | 477.453,00 |
| 04.10.2024 | 35,43 | 35,50 | 33,96 | 35,07 | 2,66% | 562.579,00 |
| 03.10.2024 | 34,53 | 35,32 | 34,13 | 34,16 | -4,26% | 515.017,00 |
| 02.10.2024 | 36,46 | 36,46 | 35,28 | 35,68 | -0,61% | 501.810,00 |
| 01.10.2024 | 36,81 | 36,88 | 35,11 | 35,90 | -3,42% | 526.440,00 |
| 30.09.2024 | 38,37 | 38,60 | 36,24 | 37,17 | -0,16% | 1.426.249,00 |
| 27.09.2024 | 34,78 | 37,55 | 34,49 | 37,23 | 9,92% | 2.224.957,00 |
| 26.09.2024 | 31,66 | 33,97 | 31,66 | 33,87 | 9,12% | 1.071.073,00 |
| 25.09.2024 | 32,30 | 32,75 | 30,98 | 31,04 | -3,90% | 751.816,00 |
| 24.09.2024 | 31,00 | 32,37 | 30,97 | 32,30 | 6,39% | 705.005,00 |
| 23.09.2024 | 30,82 | 31,04 | 30,04 | 30,36 | -0,10% | 957.222,00 |
| 20.09.2024 | 31,44 | 31,44 | 29,95 | 30,39 | -3,80% | 1.436.855,00 |
| 19.09.2024 | 32,39 | 32,63 | 30,94 | 31,59 | 0,64% | 488.988,00 |
| 18.09.2024 | 32,50 | 33,75 | 31,12 | 31,39 | -2,45% | 1.436.400,00 |
| 17.09.2024 | 31,55 | 33,08 | 31,49 | 32,18 | 2,55% | 998.249,00 |
| 16.09.2024 | 32,38 | 32,80 | 31,27 | 31,38 | -3,09% | 598.264,00 |
| 13.09.2024 | 30,14 | 32,66 | 30,13 | 32,38 | 8,15% | 862.648,00 |
| 12.09.2024 | 30,32 | 30,52 | 29,67 | 29,94 | -1,22% | 590.590,00 |
| 11.09.2024 | 30,09 | 30,87 | 29,88 | 30,31 | 0,56% | 829.451,00 |
| 10.09.2024 | 30,02 | 30,31 | 29,21 | 30,14 | 0,27% | 793.144,00 |
| 09.09.2024 | 30,88 | 31,04 | 29,95 | 30,06 | -3,41% | 514.499,00 |
| 06.09.2024 | 31,18 | 31,42 | 30,33 | 31,12 | -0,26% | 769.677,00 |
| 05.09.2024 | 31,84 | 32,04 | 30,87 | 31,20 | -0,92% | 281.622,00 |
| 04.09.2024 | 32,28 | 32,41 | 31,06 | 31,49 | -2,48% | 398.475,00 |
| 03.09.2024 | 32,68 | 32,94 | 31,84 | 32,29 | -2,42% | 370.720,00 |
| 30.08.2024 | 32,20 | 33,27 | 31,81 | 33,09 | 2,96% | 601.833,00 |
| 29.08.2024 | 31,96 | 33,61 | 31,91 | 32,14 | 0,72% | 620.814,00 |
| 28.08.2024 | 32,37 | 32,57 | 31,77 | 31,91 | -1,42% | 487.553,00 |
| 27.08.2024 | 32,69 | 33,06 | 32,22 | 32,37 | -0,98% | 446.537,00 |
| 26.08.2024 | 33,05 | 33,74 | 31,81 | 32,69 | -1,74% | 927.029,00 |
| 23.08.2024 | 34,41 | 34,64 | 33,13 | 33,27 | -2,18% | 528.757,00 |
| 22.08.2024 | 35,68 | 36,00 | 33,00 | 34,01 | -4,68% | 986.999,00 |
| 21.08.2024 | 36,34 | 36,82 | 35,65 | 35,68 | -1,41% | 473.441,00 |
| 20.08.2024 | 38,11 | 38,39 | 35,62 | 36,19 | -5,48% | 616.228,00 |
| 19.08.2024 | 37,86 | 38,59 | 37,71 | 38,29 | 1,00% | 428.327,00 |