Echtzeit-Aktienkurs Glaukos Corp.
Bid:
Ask:
Aktienkurse zur Glaukos Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 0,00 | 97,93 | 0,00 | 94,87 | 2,86% | - |
| 25.02.2021 | 95,86 | 96,07 | 91,35 | 92,24 | -4,65% | - |
| 24.02.2021 | 95,39 | 97,54 | 0,00 | 96,73 | 2,77% | - |
| 23.02.2021 | 93,00 | 95,03 | 0,00 | 94,12 | -0,72% | - |
| 22.02.2021 | 93,83 | 95,08 | 92,53 | 94,80 | 1,57% | - |
| 19.02.2021 | 91,17 | 94,64 | 90,62 | 93,34 | 4,75% | - |
| 18.02.2021 | 88,45 | 90,67 | 87,94 | 89,11 | -1,74% | - |
| 17.02.2021 | 90,93 | 92,76 | 89,84 | 90,69 | -4,32% | - |
| 16.02.2021 | 95,80 | 96,08 | 94,17 | 94,78 | -0,29% | - |
| 12.02.2021 | 94,76 | 96,17 | 94,32 | 95,06 | -0,28% | - |
| 11.02.2021 | 94,87 | 96,96 | 93,57 | 95,33 | -0,30% | - |
| 10.02.2021 | 96,78 | 97,89 | 95,05 | 95,62 | -1,02% | - |
| 09.02.2021 | 96,33 | 97,46 | 95,80 | 96,61 | 0,25% | - |
| 08.02.2021 | 96,18 | 97,18 | 95,51 | 96,37 | 0,42% | - |
| 05.02.2021 | 94,90 | 96,32 | 94,15 | 95,97 | 0,86% | - |
| 04.02.2021 | 95,33 | 96,71 | 0,00 | 95,15 | 2,79% | - |
| 03.02.2021 | 91,51 | 93,20 | 90,96 | 92,56 | 0,47% | - |
| 02.02.2021 | 92,04 | 93,03 | 91,46 | 92,13 | 3,18% | - |
| 01.02.2021 | 86,97 | 89,90 | 0,00 | 89,29 | 0,48% | - |
| 29.01.2021 | 88,86 | 88,87 | 88,86 | 88,87 | -1,87% | - |
| 28.01.2021 | 90,56 | 90,56 | 90,56 | 90,56 | 3,00% | - |
| 27.01.2021 | 85,99 | 88,29 | 85,35 | 87,92 | 3,05% | - |
| 26.01.2021 | 85,33 | 85,54 | 85,31 | 85,32 | 0,13% | - |
| 25.01.2021 | 85,46 | 85,46 | 85,20 | 85,21 | -2,11% | - |
| 22.01.2021 | 87,24 | 88,00 | 86,55 | 87,04 | -1,98% | - |
| 21.01.2021 | 88,48 | 90,08 | 88,40 | 88,80 | -1,38% | - |
| 20.01.2021 | 89,17 | 91,55 | 88,62 | 90,05 | 1,49% | - |
| 19.01.2021 | 87,75 | 90,39 | 86,56 | 88,72 | 2,95% | - |
| 15.01.2021 | 86,85 | 88,20 | 85,28 | 86,18 | -0,90% | - |
| 14.01.2021 | 86,69 | 87,96 | 84,49 | 86,97 | 3,46% | - |
| 13.01.2021 | 80,17 | 84,49 | 80,01 | 84,06 | 7,89% | - |
| 12.01.2021 | 77,73 | 79,03 | 77,25 | 77,92 | 0,97% | - |
| 11.01.2021 | 78,27 | 78,57 | 76,49 | 77,17 | -0,94% | - |
| 08.01.2021 | 78,24 | 79,56 | 76,90 | 77,90 | 1,58% | - |
| 07.01.2021 | 77,17 | 78,12 | 75,92 | 76,69 | 1,54% | - |
| 06.01.2021 | 74,65 | 76,79 | 73,97 | 75,52 | 4,16% | - |
| 05.01.2021 | 72,11 | 73,59 | 71,75 | 72,51 | 2,60% | - |
| 04.01.2021 | 74,52 | 74,52 | 69,85 | 70,67 | -6,45% | - |
| 31.12.2020 | 74,85 | 75,65 | 74,34 | 75,54 | 1,04% | - |
| 30.12.2020 | 75,79 | 76,23 | 74,50 | 74,76 | 4,71% | - |
| 29.12.2020 | 73,17 | 74,16 | 70,15 | 71,40 | -0,23% | - |
| 28.12.2020 | 74,69 | 74,96 | 71,56 | 71,57 | -3,60% | - |
| 24.12.2020 | 74,45 | 76,36 | 73,44 | 74,24 | -0,87% | - |
| 23.12.2020 | 74,02 | 75,31 | 74,02 | 74,89 | 0,75% | - |
| 22.12.2020 | 75,11 | 76,16 | 74,17 | 74,34 | -0,40% | - |
| 21.12.2020 | 70,81 | 74,67 | 70,50 | 74,64 | 3,30% | - |
| 18.12.2020 | 72,99 | 73,93 | 72,00 | 72,25 | -0,90% | - |
| 17.12.2020 | 73,80 | 74,28 | 72,60 | 72,91 | 1,57% | - |
| 16.12.2020 | 72,91 | 73,23 | 71,77 | 71,78 | 1,37% | - |
| 15.12.2020 | 70,02 | 71,73 | 69,70 | 70,81 | 4,19% | - |
| 14.12.2020 | 69,46 | 69,89 | 67,90 | 67,96 | -8,88% | - |
| 11.12.2020 | 70,53 | 74,59 | 70,53 | 74,59 | 9,41% | - |
| 10.12.2020 | 68,36 | 68,36 | 68,17 | 68,17 | 0,46% | - |
| 09.12.2020 | 69,90 | 74,34 | 66,64 | 67,86 | -2,77% | - |
| 08.12.2020 | 69,13 | 75,73 | 68,02 | 69,79 | 1,25% | - |
| 07.12.2020 | 69,50 | 69,58 | 68,70 | 68,93 | -1,77% | - |
| 04.12.2020 | 70,08 | 71,16 | 69,86 | 70,17 | -9,21% | - |
| 03.12.2020 | 70,06 | 81,02 | 69,56 | 77,29 | 16,66% | - |
| 02.12.2020 | 68,32 | 2.180,39 | 66,25 | 66,25 | -2,20% | - |
| 01.12.2020 | 68,86 | 79,96 | 64,77 | 67,74 | 0,44% | - |
| 30.11.2020 | 67,96 | 68,59 | 67,04 | 67,44 | 0,07% | - |
| 27.11.2020 | 66,65 | 68,94 | 66,56 | 67,40 | 1,52% | - |
| 25.11.2020 | 66,78 | 67,60 | 65,04 | 66,39 | -0,62% | - |
| 24.11.2020 | 67,83 | 68,34 | 66,59 | 66,80 | -0,16% | - |
| 23.11.2020 | 66,21 | 67,87 | 65,43 | 66,91 | 3,57% | - |
| 20.11.2020 | 64,16 | 66,04 | 63,68 | 64,60 | -7,07% | - |
| 19.11.2020 | 67,68 | 69,55 | 67,09 | 69,52 | 4,35% | - |
| 18.11.2020 | 67,99 | 69,00 | 66,14 | 66,62 | -1,35% | - |
| 17.11.2020 | 66,16 | 67,76 | 65,80 | 67,53 | 2,08% | - |
| 16.11.2020 | 67,44 | 68,12 | 65,43 | 66,16 | -0,65% | - |
| 13.11.2020 | 66,75 | 67,16 | 65,35 | 66,59 | 2,22% | - |
| 12.11.2020 | 66,44 | 67,23 | 63,86 | 65,14 | 1,09% | - |
| 11.11.2020 | 64,71 | 66,48 | 62,73 | 64,44 | -0,87% | - |
| 10.11.2020 | 63,46 | 66,07 | 63,28 | 65,00 | 2,75% | - |
| 09.11.2020 | 65,45 | 66,34 | 63,26 | 63,26 | 5,37% | - |
| 06.11.2020 | 0,00 | 63,22 | 0,00 | 60,04 | 6,02% | - |
| 05.11.2020 | 57,33 | 58,02 | 55,90 | 56,63 | 1,00% | - |
| 04.11.2020 | 56,43 | 56,83 | 0,00 | 56,07 | 1,35% | - |
| 03.11.2020 | 54,72 | 55,61 | 53,89 | 55,32 | 3,05% | - |
| 02.11.2020 | 0,00 | 56,91 | 0,00 | 53,69 | -3,59% | - |
| 30.10.2020 | 56,49 | 56,76 | 54,64 | 55,69 | -3,40% | - |
| 29.10.2020 | 55,26 | 57,89 | 54,96 | 57,65 | 2,92% | - |
| 28.10.2020 | 58,36 | 59,04 | 55,75 | 56,01 | -6,98% | - |
| 27.10.2020 | 59,41 | 60,22 | 0,00 | 60,21 | 4,21% | - |
| 26.10.2020 | 58,01 | 58,70 | 56,73 | 57,78 | 0,54% | - |
| 23.10.2020 | 57,96 | 58,39 | 56,62 | 57,47 | -0,06% | - |
| 22.10.2020 | 57,41 | 57,95 | 56,40 | 57,50 | 4,44% | - |
| 21.10.2020 | 55,30 | 56,66 | 54,87 | 55,06 | -1,27% | - |
| 20.10.2020 | 55,49 | 56,29 | 54,77 | 55,77 | 1,41% | - |
| 19.10.2020 | 55,72 | 56,09 | 54,78 | 54,99 | 0,62% | - |
| 16.10.2020 | 54,73 | 55,09 | 54,22 | 54,65 | -0,45% | - |
| 15.10.2020 | 54,94 | 55,19 | 54,19 | 54,90 | 3,02% | - |
| 14.10.2020 | 54,43 | 54,82 | 53,28 | 53,29 | -1,71% | - |
| 13.10.2020 | 53,53 | 55,36 | 53,53 | 54,21 | 1,02% | - |
| 12.10.2020 | 54,44 | 55,12 | 53,09 | 53,67 | -1,71% | - |
| 09.10.2020 | 53,65 | 55,49 | 52,81 | 54,60 | 4,16% | - |
| 08.10.2020 | 52,02 | 53,00 | 51,76 | 52,42 | -0,15% | - |
| 07.10.2020 | 50,89 | 53,27 | 50,43 | 52,50 | 7,15% | - |
| 06.10.2020 | 50,12 | 50,28 | 48,88 | 49,00 | -2,73% | - |
| 05.10.2020 | 49,60 | 50,38 | 0,00 | 50,37 | 2,40% | - |