15,205€
1,37%
Echtzeit-Aktienkurs STAAR SURGICAL CO.
Bid:
Ask:
Aktienkurse zur STAAR SURGICAL CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 14,86 | 15,55 | 14,61 | 15,24 | 1,57% | - |
| 04.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 3,16% | - |
| 03.06.2025 | 14,54 | 14,54 | 14,54 | 14,54 | -6,44% | - |
| 02.06.2025 | 15,54 | 15,54 | 15,54 | 15,54 | -3,39% | - |
| 30.05.2025 | 16,09 | 16,09 | 16,09 | 16,09 | 0,00% | - |
| 29.05.2025 | 16,09 | 16,09 | 16,09 | 16,09 | -3,34% | - |
| 28.05.2025 | 16,64 | 16,64 | 16,64 | 16,64 | 1,37% | - |
| 27.05.2025 | 16,42 | 16,42 | 16,42 | 16,42 | 0,31% | - |
| 26.05.2025 | 16,37 | 16,37 | 16,37 | 16,37 | -0,79% | - |
| 23.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,73% | - |
| 22.05.2025 | 16,22 | 16,22 | 16,22 | 16,22 | -3,83% | - |
| 21.05.2025 | 16,86 | 16,86 | 16,86 | 16,86 | -1,98% | - |
| 20.05.2025 | 16,99 | 17,20 | 16,99 | 17,20 | -0,58% | 793,00 |
| 19.05.2025 | 17,48 | 17,48 | 17,30 | 17,30 | 6,59% | 55,00 |
| 16.05.2025 | 16,23 | 16,23 | 16,23 | 16,23 | 4,81% | - |
| 15.05.2025 | 15,49 | 15,49 | 15,49 | 15,49 | -8,43% | - |
| 14.05.2025 | 16,91 | 16,91 | 16,91 | 16,91 | -6,78% | - |
| 13.05.2025 | 18,14 | 18,14 | 18,14 | 18,14 | 4,70% | - |
| 12.05.2025 | 17,33 | 17,33 | 17,33 | 17,33 | 0,00% | - |
| 09.05.2025 | 17,33 | 17,33 | 17,33 | 17,33 | 2,39% | - |
| 08.05.2025 | 16,92 | 16,92 | 16,92 | 16,92 | 2,55% | - |
| 07.05.2025 | 16,34 | 16,50 | 16,34 | 16,50 | -1,02% | 297,00 |
| 06.05.2025 | 16,67 | 16,67 | 16,67 | 16,67 | -0,12% | - |
| 05.05.2025 | 16,69 | 16,69 | 16,69 | 16,69 | 3,31% | - |
| 02.05.2025 | 16,16 | 16,16 | 16,16 | 16,16 | -0,46% | - |
| 30.04.2025 | 16,22 | 16,23 | 16,22 | 16,23 | 2,20% | 375,00 |
| 29.04.2025 | 15,88 | 15,88 | 15,88 | 15,88 | 0,70% | - |
| 28.04.2025 | 15,77 | 15,77 | 15,77 | 15,77 | 0,32% | - |
| 25.04.2025 | 15,72 | 15,72 | 15,72 | 15,72 | 3,08% | - |
| 24.04.2025 | 15,25 | 15,25 | 15,25 | 15,25 | -0,36% | - |
| 23.04.2025 | 15,13 | 15,31 | 15,13 | 15,31 | 5,62% | 2,00 |
| 22.04.2025 | 14,27 | 14,49 | 14,27 | 14,49 | 2,11% | 2,00 |
| 17.04.2025 | 14,19 | 14,19 | 14,19 | 14,19 | -1,11% | - |
| 16.04.2025 | 14,35 | 14,35 | 14,35 | 14,35 | -5,25% | - |
| 15.04.2025 | 15,15 | 15,15 | 15,15 | 15,15 | 2,57% | - |
| 14.04.2025 | 14,77 | 14,77 | 14,77 | 14,77 | 6,72% | - |
| 11.04.2025 | 13,84 | 13,84 | 13,84 | 13,84 | -3,86% | - |
| 10.04.2025 | 14,39 | 14,39 | 14,39 | 14,39 | 7,07% | - |
| 09.04.2025 | 13,44 | 13,44 | 13,44 | 13,44 | -9,28% | - |
| 08.04.2025 | 14,82 | 14,82 | 14,82 | 14,82 | 7,12% | - |
| 07.04.2025 | 13,83 | 13,83 | 13,83 | 13,83 | -11,60% | - |
| 04.04.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -0,06% | - |
| 03.04.2025 | 15,66 | 15,66 | 15,66 | 15,66 | -3,36% | - |
| 02.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,22% | - |
| 01.04.2025 | 16,24 | 16,24 | 16,24 | 16,24 | -0,70% | - |
| 31.03.2025 | 16,35 | 16,35 | 16,35 | 16,35 | 0,80% | - |
| 28.03.2025 | 16,22 | 16,22 | 16,22 | 16,22 | -0,15% | - |
| 27.03.2025 | 16,25 | 16,25 | 16,25 | 16,25 | -0,15% | - |
| 26.03.2025 | 16,12 | 16,27 | 16,12 | 16,27 | -1,33% | 7,00 |
| 25.03.2025 | 16,37 | 16,49 | 16,37 | 16,49 | 1,10% | 42,00 |
| 24.03.2025 | 16,31 | 16,31 | 16,31 | 16,31 | -0,85% | - |
| 21.03.2025 | 16,45 | 16,45 | 16,45 | 16,45 | -1,38% | - |
| 20.03.2025 | 16,68 | 16,68 | 16,68 | 16,68 | 0,15% | - |
| 19.03.2025 | 16,66 | 16,66 | 16,66 | 16,66 | 3,77% | - |
| 18.03.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 0,63% | - |
| 17.03.2025 | 15,56 | 15,95 | 15,56 | 15,95 | -0,75% | 12,00 |
| 14.03.2025 | 16,03 | 16,07 | 16,03 | 16,07 | -2,37% | 716,00 |
| 13.03.2025 | 16,46 | 16,46 | 16,46 | 16,46 | -1,73% | - |
| 12.03.2025 | 16,75 | 16,75 | 16,75 | 16,75 | -6,89% | - |
| 11.03.2025 | 17,99 | 17,99 | 17,99 | 17,99 | 6,86% | - |
| 10.03.2025 | 16,84 | 16,84 | 16,84 | 16,84 | 2,15% | - |
| 07.03.2025 | 16,48 | 16,48 | 16,48 | 16,48 | -1,32% | - |
| 06.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,42% | - |
| 05.03.2025 | 16,63 | 16,63 | 16,63 | 16,63 | 5,45% | - |
| 04.03.2025 | 15,77 | 15,77 | 15,77 | 15,77 | -5,79% | - |
| 03.03.2025 | 16,74 | 16,74 | 16,74 | 16,74 | -1,21% | - |
| 28.02.2025 | 16,95 | 16,95 | 16,95 | 16,95 | 4,34% | - |
| 27.02.2025 | 16,24 | 16,24 | 16,24 | 16,24 | 3,05% | - |
| 26.02.2025 | 15,76 | 15,76 | 15,76 | 15,76 | 2,17% | - |
| 25.02.2025 | 15,43 | 15,43 | 15,43 | 15,43 | -3,47% | - |
| 24.02.2025 | 15,98 | 15,98 | 15,98 | 15,98 | -0,06% | - |
| 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 |