16,118€
-5,83%
Echtzeit-Aktienkurs STAAR SURGICAL CO.
Bid:
Ask:
Aktienkurse zur STAAR SURGICAL CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 15,99 | 15,99 | 15,99 | 15,99 | -6,57% | - |
| 20.02.2025 | 16,96 | 17,12 | 16,96 | 17,12 | 7,78% | 43,00 |
| 19.02.2025 | 15,88 | 15,88 | 15,88 | 15,88 | 4,71% | - |
| 18.02.2025 | 14,85 | 15,27 | 14,85 | 15,17 | 2,43% | 1.600,00 |
| 17.02.2025 | 14,84 | 14,84 | 14,81 | 14,81 | -1,56% | 100,00 |
| 14.02.2025 | 15,19 | 15,19 | 15,00 | 15,04 | -5,26% | 800,00 |
| 13.02.2025 | 15,88 | 15,88 | 15,88 | 15,88 | 4,51% | - |
| 12.02.2025 | 13,91 | 15,80 | 12,79 | 15,19 | -30,35% | 3.665,00 |
| 11.02.2025 | 21,81 | 21,81 | 21,81 | 21,81 | 2,59% | - |
| 10.02.2025 | 21,26 | 21,26 | 21,26 | 21,26 | -2,83% | - |
| 07.02.2025 | 21,88 | 21,88 | 21,88 | 21,88 | -3,36% | - |
| 06.02.2025 | 22,64 | 22,64 | 22,64 | 22,64 | 1,98% | - |
| 05.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,81% | - |
| 04.02.2025 | 22,61 | 22,61 | 22,61 | 22,61 | -3,09% | - |
| 03.02.2025 | 23,33 | 23,33 | 23,33 | 23,33 | 1,43% | - |
| 31.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,69% | - |
| 30.01.2025 | 23,16 | 23,16 | 23,16 | 23,16 | -3,14% | - |
| 29.01.2025 | 23,91 | 23,91 | 23,91 | 23,91 | 1,79% | - |
| 28.01.2025 | 23,49 | 23,49 | 23,49 | 23,49 | 2,09% | - |
| 27.01.2025 | 23,01 | 23,01 | 23,01 | 23,01 | -3,28% | - |
| 24.01.2025 | 22,78 | 23,79 | 22,78 | 23,79 | 7,89% | 100,00 |
| 23.01.2025 | 22,05 | 22,05 | 22,05 | 22,05 | -0,14% | - |
| 22.01.2025 | 22,08 | 22,08 | 22,08 | 22,08 | -0,09% | - |
| 21.01.2025 | 21,61 | 22,10 | 21,61 | 22,10 | 2,27% | 364,00 |
| 20.01.2025 | 21,61 | 21,61 | 21,61 | 21,61 | 0,70% | - |
| 17.01.2025 | 21,23 | 21,46 | 21,23 | 21,46 | 2,14% | 20,00 |
| 16.01.2025 | 21,01 | 21,01 | 21,01 | 21,01 | 0,29% | - |
| 15.01.2025 | 20,95 | 20,95 | 20,95 | 20,95 | -5,03% | - |
| 14.01.2025 | 21,85 | 22,06 | 21,85 | 22,06 | -1,39% | 207,00 |
| 13.01.2025 | 22,37 | 22,37 | 22,37 | 22,37 | -0,45% | - |
| 10.01.2025 | 22,30 | 22,47 | 22,30 | 22,47 | 0,81% | 171,00 |
| 09.01.2025 | 22,29 | 22,29 | 22,29 | 22,29 | -2,96% | - |
| 08.01.2025 | 22,97 | 22,97 | 22,97 | 22,97 | 2,96% | - |
| 07.01.2025 | 22,31 | 22,31 | 22,31 | 22,31 | -5,83% | - |
| 06.01.2025 | 23,69 | 23,69 | 23,69 | 23,69 | 1,24% | - |
| 03.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,14% | - |
| 02.01.2025 | 23,67 | 23,67 | 23,67 | 23,67 | 2,60% | 70,00 |
| 30.12.2024 | 23,08 | 23,08 | 23,07 | 23,07 | -1,66% | 11,00 |
| 27.12.2024 | 23,46 | 23,46 | 23,46 | 23,46 | -1,39% | - |
| 23.12.2024 | 23,79 | 23,79 | 23,79 | 23,79 | -0,46% | - |
| 20.12.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 0,89% | - |
| 19.12.2024 | 23,69 | 23,69 | 23,69 | 23,69 | -1,74% | - |
| 18.12.2024 | 24,11 | 24,11 | 24,11 | 24,11 | 6,45% | - |
| 17.12.2024 | 22,65 | 22,65 | 22,65 | 22,65 | -3,78% | - |
| 16.12.2024 | 23,54 | 23,54 | 23,54 | 23,54 | -3,92% | - |
| 13.12.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 2,77% | 20,00 |
| 12.12.2024 | 23,84 | 23,84 | 23,84 | 23,84 | -4,87% | - |
| 11.12.2024 | 25,06 | 25,06 | 25,06 | 25,06 | 1,38% | - |
| 10.12.2024 | 24,72 | 24,72 | 24,72 | 24,72 | 3,09% | - |
| 09.12.2024 | 23,86 | 23,98 | 23,86 | 23,98 | 0,38% | 348,00 |
| 06.12.2024 | 23,89 | 23,89 | 23,89 | 23,89 | -2,33% | - |
| 05.12.2024 | 24,46 | 24,46 | 24,46 | 24,46 | -2,82% | - |
| 04.12.2024 | 25,17 | 25,17 | 25,17 | 25,17 | -4,22% | - |
| 03.12.2024 | 26,28 | 26,28 | 26,28 | 26,28 | -4,26% | - |
| 02.12.2024 | 27,45 | 27,45 | 27,45 | 27,45 | 2,96% | - |
| 29.11.2024 | 26,66 | 26,66 | 26,66 | 26,66 | -0,11% | - |
| 28.11.2024 | 26,69 | 26,69 | 26,69 | 26,69 | 0,30% | - |
| 27.11.2024 | 26,61 | 26,61 | 26,61 | 26,61 | -1,99% | - |
| 26.11.2024 | 27,15 | 27,15 | 27,15 | 27,15 | 6,26% | - |
| 25.11.2024 | 25,55 | 25,55 | 25,55 | 25,55 | 1,03% | - |
| 22.11.2024 | 25,29 | 25,29 | 25,29 | 25,29 | 0,42% | - |
| 21.11.2024 | 24,99 | 25,57 | 24,52 | 25,19 | 2,29% | - |
| 20.11.2024 | 24,62 | 24,62 | 24,62 | 24,62 | -1,01% | - |
| 19.11.2024 | 24,87 | 24,87 | 24,87 | 24,87 | -1,58% | - |
| 18.11.2024 | 25,27 | 25,27 | 25,27 | 25,27 | -1,02% | - |
| 15.11.2024 | 25,53 | 25,53 | 25,53 | 25,53 | -3,41% | - |
| 14.11.2024 | 26,43 | 26,43 | 26,43 | 26,43 | -1,49% | - |
| 13.11.2024 | 26,83 | 26,83 | 26,83 | 26,83 | -4,59% | - |
| 12.11.2024 | 28,12 | 28,12 | 28,12 | 28,12 | 3,46% | - |
| 11.11.2024 | 27,18 | 27,18 | 27,18 | 27,18 | -5,26% | - |
| 08.11.2024 | 28,69 | 28,69 | 28,69 | 28,69 | 1,67% | - |
| 07.11.2024 | 28,22 | 28,22 | 28,22 | 28,22 | 2,28% | - |
| 06.11.2024 | 27,59 | 27,59 | 27,59 | 27,59 | 4,94% | - |
| 05.11.2024 | 26,29 | 26,29 | 26,29 | 26,29 | 2,26% | - |
| 04.11.2024 | 25,71 | 25,71 | 25,71 | 25,71 | -1,72% | - |
| 01.11.2024 | 26,16 | 26,16 | 26,16 | 26,16 | -1,91% | - |
| 31.10.2024 | 26,67 | 26,67 | 26,67 | 26,67 | -2,95% | - |
| 30.10.2024 | 27,48 | 27,48 | 27,48 | 27,48 | -1,47% | - |
| 29.10.2024 | 27,89 | 27,89 | 27,89 | 27,89 | 0,76% | - |
| 28.10.2024 | 27,68 | 27,68 | 27,68 | 27,68 | 0,54% | - |
| 25.10.2024 | 27,53 | 27,53 | 27,53 | 27,53 | -0,04% | - |
| 24.10.2024 | 27,54 | 27,54 | 27,54 | 27,54 | -0,36% | - |
| 23.10.2024 | 27,64 | 27,64 | 27,64 | 27,64 | -0,68% | - |
| 22.10.2024 | 27,83 | 27,83 | 27,83 | 27,83 | -0,93% | - |
| 21.10.2024 | 28,09 | 28,09 | 28,09 | 28,09 | 0,14% | - |
| 18.10.2024 | 28,05 | 28,05 | 28,05 | 28,05 | -3,38% | - |
| 17.10.2024 | 29,03 | 29,03 | 29,03 | 29,03 | 0,03% | - |
| 16.10.2024 | 29,02 | 29,02 | 29,02 | 29,02 | -1,54% | - |
| 15.10.2024 | 30,60 | 30,62 | 29,00 | 29,48 | 2,66% | - |
| 14.10.2024 | 28,71 | 28,71 | 28,71 | 28,71 | 1,41% | - |
| 11.10.2024 | 28,31 | 28,31 | 28,31 | 28,31 | -1,12% | - |
| 10.10.2024 | 28,63 | 28,63 | 28,63 | 28,63 | 0,70% | - |
| 09.10.2024 | 28,43 | 28,43 | 28,43 | 28,43 | -8,05% | - |
| 08.10.2024 | 30,92 | 30,92 | 30,92 | 30,92 | -2,58% | - |
| 07.10.2024 | 31,74 | 31,74 | 31,74 | 31,74 | 3,15% | - |
| 04.10.2024 | 30,77 | 30,77 | 30,77 | 30,77 | -4,23% | - |
| 03.10.2024 | 32,13 | 32,13 | 32,13 | 32,13 | -0,03% | - |
| 02.10.2024 | 32,14 | 32,14 | 32,14 | 32,14 | -3,02% | - |
| 01.10.2024 | 33,14 | 33,14 | 33,14 | 33,14 | -0,69% | - |
| 30.09.2024 | 33,43 | 33,43 | 33,37 | 33,37 | 0,36% | 300,00 |