45,110€
1,21%
Echtzeit-Aktienkurs STAAR SURGICAL CO.
Bid:
Ask:
Aktienkurse zur STAAR SURGICAL CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 45,10 | 45,11 | 45,06 | 45,11 | 0,18% | - |
| 23.04.2024 | 43,72 | 45,47 | 43,16 | 45,03 | 3,04% | - |
| 22.04.2024 | 43,62 | 45,10 | 43,08 | 43,70 | 0,30% | - |
| 19.04.2024 | 43,67 | 44,51 | 42,96 | 43,57 | -0,83% | 75,00 |
| 18.04.2024 | 43,50 | 44,59 | 42,93 | 43,94 | 1,24% | - |
| 17.04.2024 | 43,96 | 44,74 | 43,06 | 43,40 | -1,13% | - |
| 16.04.2024 | 43,46 | 44,89 | 42,66 | 43,89 | 0,91% | - |
| 15.04.2024 | 46,90 | 47,19 | 43,19 | 43,50 | -7,08% | - |
| 12.04.2024 | 48,22 | 48,59 | 45,60 | 46,81 | -1,70% | - |
| 11.04.2024 | 47,72 | 48,50 | 46,67 | 47,62 | 0,21% | - |
| 10.04.2024 | 48,03 | 48,43 | 45,67 | 47,52 | -1,32% | - |
| 09.04.2024 | 45,57 | 48,81 | 45,47 | 48,16 | 5,59% | - |
| 08.04.2024 | 44,90 | 45,96 | 43,36 | 45,61 | 1,51% | - |
| 05.04.2024 | 42,25 | 45,34 | 41,52 | 44,93 | 7,00% | - |
| 04.04.2024 | 36,08 | 43,08 | 36,05 | 41,99 | 16,51% | - |
| 03.04.2024 | 36,62 | 37,56 | 35,15 | 36,04 | -1,87% | - |
| 02.04.2024 | 36,37 | 37,17 | 34,72 | 36,72 | 3,98% | - |
| 28.03.2024 | 34,81 | 35,97 | 34,31 | 35,32 | 2,93% | - |
| 27.03.2024 | 33,35 | 35,53 | 33,32 | 34,31 | 0,78% | - |
| 26.03.2024 | 34,31 | 34,86 | 32,26 | 34,05 | -2,16% | - |
| 25.03.2024 | 34,08 | 35,27 | 33,42 | 34,80 | 1,62% | - |
| 22.03.2024 | 35,98 | 36,46 | 33,92 | 34,24 | -4,90% | - |
| 21.03.2024 | 36,12 | 37,41 | 35,19 | 36,01 | 0,36% | - |
| 20.03.2024 | 35,53 | 36,95 | 34,76 | 35,88 | 0,93% | - |
| 19.03.2024 | 35,36 | 36,61 | 34,81 | 35,55 | 0,71% | - |
| 18.03.2024 | 34,69 | 36,21 | 34,33 | 35,30 | 1,36% | - |
| 15.03.2024 | 34,77 | 36,06 | 34,19 | 34,82 | -0,50% | - |
| 14.03.2024 | 34,91 | 35,57 | 34,29 | 35,00 | 0,32% | - |
| 13.03.2024 | 34,22 | 36,84 | 34,18 | 34,89 | 1,53% | - |
| 12.03.2024 | 35,51 | 35,87 | 33,52 | 34,36 | -4,57% | - |
| 11.03.2024 | 33,05 | 36,91 | 33,05 | 36,01 | 9,69% | - |
| 08.03.2024 | 32,07 | 34,22 | 32,00 | 32,83 | 2,27% | - |
| 07.03.2024 | 32,51 | 33,46 | 31,84 | 32,10 | -1,53% | - |
| 06.03.2024 | 30,65 | 33,37 | 30,13 | 32,60 | 6,31% | - |
| 05.03.2024 | 31,56 | 31,88 | 30,01 | 30,66 | -3,60% | - |
| 04.03.2024 | 30,65 | 32,06 | 30,42 | 31,81 | 3,41% | - |
| 01.03.2024 | 28,96 | 31,36 | 28,84 | 30,76 | 6,29% | - |
| 29.02.2024 | 29,10 | 30,80 | 28,71 | 28,94 | -0,69% | - |
| 28.02.2024 | 30,17 | 30,60 | 28,78 | 29,14 | -3,37% | - |
| 27.02.2024 | 28,05 | 31,98 | 28,03 | 30,15 | 2,94% | - |
| 26.02.2024 | 28,16 | 29,48 | 27,92 | 29,29 | 3,37% | - |
| 23.02.2024 | 28,20 | 28,94 | 27,50 | 28,34 | 0,57% | - |
| 22.02.2024 | 28,12 | 28,90 | 27,44 | 28,18 | 0,16% | - |
| 21.02.2024 | 28,47 | 28,47 | 27,28 | 28,13 | -1,18% | - |
| 20.02.2024 | 28,57 | 29,24 | 27,77 | 28,47 | -0,54% | - |
| 19.02.2024 | 28,64 | 28,67 | 28,61 | 28,62 | 0,00% | - |
| 16.02.2024 | 29,02 | 29,52 | 28,25 | 28,62 | -1,38% | - |
| 15.02.2024 | 27,91 | 29,19 | 27,79 | 29,02 | 4,29% | - |
| 14.02.2024 | 27,52 | 28,50 | 27,44 | 27,83 | 0,92% | - |
| 13.02.2024 | 29,08 | 29,10 | 27,13 | 27,57 | -5,24% | - |
| 12.02.2024 | 27,80 | 29,45 | 27,80 | 29,10 | 3,98% | - |
| 09.02.2024 | 28,15 | 28,88 | 27,63 | 27,98 | -0,67% | - |
| 08.02.2024 | 27,38 | 28,46 | 27,21 | 28,17 | 1,51% | - |
| 07.02.2024 | 28,83 | 28,90 | 27,15 | 27,75 | -3,78% | - |
| 06.02.2024 | 25,73 | 29,05 | 25,61 | 28,84 | 12,02% | - |
| 05.02.2024 | 25,77 | 25,98 | 24,69 | 25,75 | -0,14% | - |
| 02.02.2024 | 26,28 | 26,47 | 25,12 | 25,78 | -2,39% | - |
| 01.02.2024 | 25,96 | 26,96 | 25,71 | 26,41 | 1,87% | - |
| 31.01.2024 | 26,93 | 27,10 | 25,66 | 25,93 | -3,50% | - |
| 30.01.2024 | 28,35 | 29,28 | 26,55 | 26,87 | -5,25% | - |
| 29.01.2024 | 27,24 | 28,58 | 26,91 | 28,36 | 4,02% | - |
| 26.01.2024 | 27,30 | 28,00 | 26,76 | 27,26 | -0,46% | - |
| 25.01.2024 | 27,49 | 28,46 | 26,77 | 27,39 | -0,74% | - |
| 24.01.2024 | 28,11 | 28,22 | 27,04 | 27,59 | -1,94% | - |
| 23.01.2024 | 27,22 | 28,41 | 26,97 | 28,14 | 3,92% | - |
| 22.01.2024 | 26,64 | 27,87 | 26,38 | 27,08 | 1,63% | - |
| 19.01.2024 | 27,32 | 27,65 | 26,05 | 26,64 | -3,13% | - |
| 18.01.2024 | 26,90 | 27,81 | 26,70 | 27,50 | 1,51% | - |
| 17.01.2024 | 27,60 | 27,60 | 26,45 | 27,09 | -2,08% | - |
| 16.01.2024 | 28,93 | 29,15 | 27,41 | 27,67 | -4,37% | - |
| 15.01.2024 | 28,93 | 28,97 | 28,87 | 28,93 | -0,16% | - |
| 12.01.2024 | 30,03 | 30,83 | 28,96 | 28,98 | -3,56% | - |
| 11.01.2024 | 30,28 | 30,86 | 29,41 | 30,05 | -1,14% | - |
| 10.01.2024 | 31,24 | 31,88 | 29,26 | 30,39 | -2,30% | 36,00 |
| 09.01.2024 | 28,93 | 31,40 | 28,34 | 31,11 | 7,35% | 1.000,00 |
| 08.01.2024 | 26,19 | 29,35 | 24,39 | 28,98 | 11,42% | - |
| 05.01.2024 | 26,48 | 26,54 | 25,30 | 26,01 | -1,63% | - |
| 04.01.2024 | 26,74 | 26,99 | 26,11 | 26,44 | -1,07% | - |
| 03.01.2024 | 26,98 | 27,50 | 25,96 | 26,72 | -1,60% | - |
| 02.01.2024 | 28,17 | 28,55 | 26,81 | 27,16 | -6,46% | - |
| 29.12.2023 | 29,01 | 29,09 | 28,97 | 29,03 | 0,24% | - |
| 28.12.2023 | 28,49 | 29,34 | 28,40 | 28,96 | 1,56% | - |
| 27.12.2023 | 28,85 | 29,17 | 28,07 | 28,52 | -0,73% | - |
| 22.12.2023 | 29,21 | 29,86 | 28,35 | 28,73 | -1,83% | - |
| 21.12.2023 | 28,24 | 29,51 | 27,98 | 29,26 | 3,28% | - |
| 20.12.2023 | 29,33 | 29,85 | 28,20 | 28,33 | -3,19% | - |
| 19.12.2023 | 29,51 | 30,89 | 28,84 | 29,27 | -1,00% | - |
| 18.12.2023 | 30,67 | 31,02 | 29,14 | 29,56 | -3,51% | - |
| 15.12.2023 | 32,01 | 32,91 | 30,31 | 30,64 | -4,67% | - |
| 14.12.2023 | 30,92 | 33,40 | 30,82 | 32,14 | 4,01% | - |
| 13.12.2023 | 29,32 | 31,08 | 28,44 | 30,90 | 5,62% | - |
| 12.12.2023 | 29,84 | 30,12 | 28,68 | 29,25 | -2,04% | - |
| 11.12.2023 | 31,03 | 31,38 | 29,32 | 29,86 | -3,76% | - |
| 08.12.2023 | 28,97 | 31,67 | 28,91 | 31,03 | 6,96% | - |
| 07.12.2023 | 28,43 | 29,40 | 28,21 | 29,01 | 2,13% | - |
| 06.12.2023 | 28,59 | 29,06 | 27,94 | 28,40 | -3,99% | - |
| 05.12.2023 | 29,73 | 29,96 | 28,43 | 29,58 | -0,77% | - |
| 04.12.2023 | 30,17 | 30,64 | 28,80 | 29,81 | -1,65% | - |
| 01.12.2023 | 29,02 | 30,57 | 28,84 | 30,31 | 5,15% | - |
| 30.11.2023 | 28,90 | 29,43 | 28,07 | 28,83 | 0,09% | - |