Echtzeit-Aktienkurs STAAR SURGICAL CO.
Bid:
Ask:
Aktienkurse zur STAAR SURGICAL CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 101,83 | 107,07 | 101,83 | 104,00 | -2,13% | - |
| 25.02.2021 | 110,88 | 111,89 | 104,42 | 106,26 | -7,80% | - |
| 24.02.2021 | 108,77 | 115,69 | 108,41 | 115,25 | 3,97% | - |
| 23.02.2021 | 107,00 | 111,95 | 0,00 | 110,84 | -4,23% | - |
| 22.02.2021 | 118,71 | 118,96 | 114,58 | 115,74 | -6,31% | - |
| 19.02.2021 | 120,16 | 128,56 | 119,77 | 123,53 | 4,43% | - |
| 18.02.2021 | 115,01 | 120,45 | 113,99 | 118,29 | -2,16% | - |
| 17.02.2021 | 123,18 | 123,18 | 119,48 | 120,91 | -4,37% | - |
| 16.02.2021 | 125,56 | 127,15 | 123,74 | 126,43 | 1,99% | - |
| 12.02.2021 | 121,22 | 125,25 | 120,63 | 123,96 | 0,24% | - |
| 11.02.2021 | 123,75 | 125,29 | 121,71 | 123,66 | -0,21% | - |
| 10.02.2021 | 122,60 | 124,24 | 119,72 | 123,93 | -0,40% | - |
| 09.02.2021 | 123,87 | 125,36 | 122,03 | 124,42 | 0,95% | - |
| 08.02.2021 | 118,62 | 124,05 | 117,95 | 123,25 | 6,02% | - |
| 05.02.2021 | 113,08 | 117,81 | 112,97 | 116,25 | 4,22% | - |
| 04.02.2021 | 110,36 | 111,99 | 110,30 | 111,54 | 1,71% | - |
| 03.02.2021 | 108,92 | 110,91 | 108,72 | 109,67 | -0,13% | - |
| 02.02.2021 | 105,08 | 110,43 | 104,72 | 109,81 | 2,96% | - |
| 01.02.2021 | 104,95 | 107,20 | 102,64 | 106,65 | 3,88% | - |
| 29.01.2021 | 102,67 | 102,67 | 102,67 | 102,67 | -3,54% | - |
| 28.01.2021 | 105,72 | 108,32 | 100,07 | 106,43 | 2,77% | - |
| 27.01.2021 | 103,93 | 106,76 | 102,37 | 103,56 | -0,69% | - |
| 26.01.2021 | 104,55 | 104,72 | 104,28 | 104,28 | 16,33% | - |
| 25.01.2021 | 91,54 | 92,09 | 88,96 | 89,64 | -1,78% | - |
| 22.01.2021 | 89,06 | 91,57 | 88,79 | 91,26 | 1,89% | - |
| 21.01.2021 | 89,80 | 89,80 | 89,54 | 89,57 | 0,70% | - |
| 20.01.2021 | 90,82 | 90,83 | 88,02 | 88,95 | -0,71% | - |
| 19.01.2021 | 89,67 | 90,14 | 88,02 | 89,59 | 1,82% | - |
| 15.01.2021 | 88,78 | 89,16 | 87,10 | 87,99 | -3,01% | - |
| 14.01.2021 | 90,69 | 92,26 | 89,51 | 90,72 | 2,50% | - |
| 13.01.2021 | 90,10 | 92,35 | 87,93 | 88,50 | -1,31% | - |
| 12.01.2021 | 84,66 | 90,07 | 84,58 | 89,68 | 6,45% | - |
| 11.01.2021 | 84,98 | 85,97 | 83,39 | 84,25 | -0,15% | - |
| 08.01.2021 | 82,79 | 84,56 | 81,88 | 84,37 | 5,40% | - |
| 07.01.2021 | 79,74 | 81,03 | 79,18 | 80,05 | 1,83% | - |
| 06.01.2021 | 81,22 | 81,88 | 0,00 | 78,61 | -3,95% | - |
| 05.01.2021 | 81,00 | 82,27 | 78,73 | 81,84 | 0,07% | - |
| 04.01.2021 | 84,62 | 85,86 | 79,88 | 81,79 | 3,10% | - |
| 31.12.2020 | 79,36 | 79,84 | 78,21 | 79,33 | 0,11% | - |
| 30.12.2020 | 79,99 | 80,14 | 78,91 | 79,24 | 2,54% | - |
| 29.12.2020 | 75,74 | 77,88 | 75,51 | 77,28 | -0,67% | - |
| 28.12.2020 | 77,30 | 80,92 | 76,97 | 77,80 | -4,06% | - |
| 24.12.2020 | 82,20 | 83,57 | 78,93 | 81,09 | -0,94% | - |
| 23.12.2020 | 79,64 | 84,03 | 79,16 | 81,86 | 2,49% | - |
| 22.12.2020 | 80,61 | 80,82 | 78,59 | 79,88 | 0,18% | - |
| 21.12.2020 | 77,01 | 79,79 | 76,79 | 79,73 | 4,54% | - |
| 18.12.2020 | 75,51 | 76,73 | 74,50 | 76,27 | 0,58% | - |
| 17.12.2020 | 76,62 | 77,37 | 75,21 | 75,83 | -1,52% | - |
| 16.12.2020 | 78,08 | 80,12 | 71,40 | 77,00 | -1,90% | - |
| 15.12.2020 | 77,10 | 79,14 | 77,10 | 78,49 | 3,00% | - |
| 14.12.2020 | 77,78 | 79,23 | 76,01 | 76,21 | -3,75% | - |
| 11.12.2020 | 80,98 | 81,21 | 77,25 | 79,17 | -0,07% | - |
| 10.12.2020 | 77,19 | 79,33 | 76,70 | 79,23 | 1,92% | - |
| 09.12.2020 | 80,61 | 81,63 | 77,16 | 77,73 | -3,31% | - |
| 08.12.2020 | 77,64 | 81,13 | 77,55 | 80,40 | 3,14% | - |
| 07.12.2020 | 78,37 | 78,91 | 76,85 | 77,95 | 3,15% | - |
| 04.12.2020 | 73,54 | 75,65 | 72,99 | 75,57 | 0,69% | - |
| 03.12.2020 | 73,78 | 75,60 | 73,13 | 75,05 | -2,77% | - |
| 02.12.2020 | 72,79 | 77,19 | 72,74 | 77,19 | 7,82% | - |
| 01.12.2020 | 72,34 | 73,46 | 71,59 | 71,59 | 0,43% | - |
| 30.11.2020 | 72,56 | 73,92 | 70,44 | 71,28 | -4,79% | - |
| 27.11.2020 | 72,81 | 74,87 | 71,96 | 74,87 | 7,73% | - |
| 25.11.2020 | 71,64 | 71,76 | 68,02 | 69,49 | -5,52% | - |
| 24.11.2020 | 76,99 | 77,02 | 72,13 | 73,55 | -7,54% | - |
| 23.11.2020 | 82,29 | 82,58 | 78,35 | 79,55 | -3,57% | - |
| 20.11.2020 | 81,69 | 83,41 | 81,07 | 82,50 | 3,15% | - |
| 19.11.2020 | 81,97 | 82,47 | 79,73 | 79,98 | 0,46% | - |
| 18.11.2020 | 79,62 | 80,94 | 79,27 | 79,61 | -1,21% | - |
| 17.11.2020 | 79,11 | 81,04 | 78,31 | 80,58 | 1,70% | - |
| 16.11.2020 | 80,71 | 81,60 | 78,07 | 79,23 | -0,89% | - |
| 13.11.2020 | 81,15 | 81,48 | 78,90 | 79,95 | -3,13% | - |
| 12.11.2020 | 84,66 | 85,65 | 82,32 | 82,53 | -1,77% | - |
| 11.11.2020 | 81,06 | 84,02 | 80,86 | 84,02 | 3,45% | - |
| 10.11.2020 | 81,50 | 82,00 | 0,00 | 81,22 | 0,33% | - |
| 09.11.2020 | 77,98 | 83,32 | 77,98 | 80,96 | 1,98% | - |
| 06.11.2020 | 72,29 | 83,31 | 72,29 | 79,39 | 9,53% | - |
| 05.11.2020 | 67,77 | 72,68 | 67,32 | 72,48 | -1,16% | - |
| 04.11.2020 | 72,39 | 74,57 | 71,99 | 73,33 | 4,11% | - |
| 03.11.2020 | 73,20 | 73,45 | 70,33 | 70,43 | -2,49% | - |
| 02.11.2020 | 0,00 | 74,38 | 0,00 | 72,23 | -0,25% | - |
| 30.10.2020 | 72,46 | 72,72 | 70,53 | 72,41 | -2,64% | - |
| 29.10.2020 | 73,80 | 75,33 | 73,22 | 74,38 | 1,89% | - |
| 28.10.2020 | 72,42 | 74,40 | 71,41 | 73,00 | -1,60% | - |
| 27.10.2020 | 72,02 | 75,57 | 71,13 | 74,19 | 4,42% | - |
| 26.10.2020 | 72,50 | 73,54 | 70,29 | 71,05 | -5,20% | - |
| 23.10.2020 | 74,45 | 75,23 | 72,87 | 74,95 | 2,66% | - |
| 22.10.2020 | 74,35 | 75,09 | 72,20 | 73,01 | 2,74% | - |
| 21.10.2020 | 72,10 | 73,68 | 70,50 | 71,06 | -0,35% | - |
| 20.10.2020 | 70,25 | 71,74 | 68,82 | 71,31 | 5,50% | - |
| 19.10.2020 | 62,14 | 68,65 | 62,14 | 67,59 | 13,82% | - |
| 16.10.2020 | 60,19 | 61,55 | 59,39 | 59,39 | 0,92% | - |
| 15.10.2020 | 58,48 | 60,02 | 57,99 | 58,85 | 0,68% | - |
| 14.10.2020 | 59,73 | 59,92 | 58,45 | 58,45 | -2,41% | - |
| 13.10.2020 | 58,80 | 60,55 | 58,61 | 59,90 | 2,02% | - |
| 12.10.2020 | 59,91 | 59,91 | 58,29 | 58,71 | 0,95% | - |
| 09.10.2020 | 57,40 | 58,55 | 56,95 | 58,16 | 1,10% | - |
| 08.10.2020 | 57,14 | 58,29 | 56,28 | 57,52 | 0,90% | - |
| 07.10.2020 | 56,60 | 57,89 | 55,76 | 57,01 | 1,63% | - |
| 06.10.2020 | 56,64 | 57,63 | 55,78 | 56,09 | -1,29% | - |
| 05.10.2020 | 56,71 | 57,57 | 56,48 | 56,83 | 0,67% | - |