46,899$
-1,93%
Echtzeit-Aktienkurs STAAR Surgical Company
Bid:
Ask:
Aktienkurse zur STAAR Surgical Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 46,90 | 47,05 | 45,42 | 46,89 | -1,94% | 347.532,00 |
| 24.04.2024 | 48,24 | 49,13 | 47,77 | 47,82 | -0,77% | 571.217,00 |
| 23.04.2024 | 46,50 | 48,50 | 45,87 | 48,19 | 3,43% | 749.032,00 |
| 22.04.2024 | 46,60 | 47,28 | 46,06 | 46,59 | 0,43% | 246.628,00 |
| 19.04.2024 | 46,51 | 47,33 | 46,00 | 46,39 | -0,80% | 396.855,00 |
| 18.04.2024 | 46,57 | 47,30 | 45,51 | 46,77 | 1,00% | 380.627,00 |
| 17.04.2024 | 46,90 | 47,39 | 46,19 | 46,30 | -0,60% | 325.200,00 |
| 16.04.2024 | 45,76 | 47,34 | 45,65 | 46,58 | 0,78% | 601.290,00 |
| 15.04.2024 | 50,00 | 50,00 | 46,15 | 46,22 | -7,17% | 735.634,00 |
| 12.04.2024 | 50,99 | 51,34 | 48,76 | 49,79 | -3,47% | 682.335,00 |
| 11.04.2024 | 51,81 | 51,81 | 50,21 | 51,58 | 0,96% | 414.837,00 |
| 10.04.2024 | 50,00 | 51,70 | 49,34 | 51,09 | -2,22% | 750.112,00 |
| 09.04.2024 | 49,65 | 52,68 | 49,52 | 52,25 | 5,58% | 1.434.206,00 |
| 08.04.2024 | 48,92 | 49,60 | 47,37 | 49,49 | 1,66% | 1.447.495,00 |
| 05.04.2024 | 45,68 | 48,83 | 44,79 | 48,68 | 6,94% | 1.864.832,00 |
| 04.04.2024 | 43,96 | 46,93 | 43,09 | 45,52 | 16,60% | 2.357.078,00 |
| 03.04.2024 | 39,32 | 40,45 | 38,27 | 39,04 | -1,29% | 765.866,00 |
| 02.04.2024 | 38,03 | 39,83 | 37,58 | 39,55 | 1,31% | 550.279,00 |
| 01.04.2024 | 38,95 | 39,20 | 38,04 | 39,04 | 1,99% | 562.526,00 |
| 28.03.2024 | 37,64 | 38,59 | 37,35 | 38,28 | 1,54% | 772.803,00 |
| 27.03.2024 | 36,69 | 38,32 | 36,52 | 37,70 | 4,72% | 421.952,00 |
| 26.03.2024 | 37,48 | 37,61 | 35,12 | 36,00 | -3,17% | 810.607,00 |
| 25.03.2024 | 36,87 | 37,62 | 36,78 | 37,18 | 0,68% | 572.465,00 |
| 22.03.2024 | 38,62 | 38,86 | 36,86 | 36,93 | -5,26% | 476.116,00 |
| 21.03.2024 | 39,59 | 40,50 | 38,93 | 38,98 | -1,59% | 591.128,00 |
| 20.03.2024 | 38,46 | 40,10 | 38,01 | 39,61 | 2,70% | 708.831,00 |
| 19.03.2024 | 38,05 | 39,24 | 37,99 | 38,57 | 0,42% | 592.433,00 |
| 18.03.2024 | 37,72 | 39,13 | 37,51 | 38,41 | 1,83% | 445.375,00 |
| 15.03.2024 | 37,82 | 39,15 | 37,49 | 37,72 | -0,82% | 1.140.233,00 |
| 14.03.2024 | 37,68 | 38,62 | 37,52 | 38,03 | -0,31% | 907.029,00 |
| 13.03.2024 | 37,85 | 40,11 | 37,85 | 38,15 | 1,35% | 756.653,00 |
| 12.03.2024 | 38,62 | 38,96 | 37,32 | 37,64 | -2,94% | 606.030,00 |
| 11.03.2024 | 38,58 | 40,20 | 38,19 | 38,78 | 8,14% | 1.081.451,00 |
| 08.03.2024 | 36,00 | 37,20 | 35,35 | 35,86 | 2,14% | 1.024.284,00 |
| 07.03.2024 | 36,00 | 36,48 | 35,03 | 35,11 | -1,18% | 834.709,00 |
| 06.03.2024 | 33,31 | 36,15 | 32,98 | 35,53 | 6,70% | 890.116,00 |
| 05.03.2024 | 34,11 | 34,82 | 32,73 | 33,30 | -3,51% | 581.853,00 |
| 04.03.2024 | 33,33 | 34,65 | 33,13 | 34,51 | 3,60% | 633.205,00 |
| 01.03.2024 | 31,78 | 33,81 | 31,60 | 33,31 | 6,63% | 717.585,00 |
| 29.02.2024 | 32,43 | 33,26 | 31,22 | 31,24 | -1,01% | 565.242,00 |
| 28.02.2024 | 31,97 | 33,00 | 31,34 | 31,56 | -3,43% | 634.530,00 |
| 27.02.2024 | 33,00 | 34,67 | 31,23 | 32,68 | 2,93% | 1.267.538,00 |
| 26.02.2024 | 30,67 | 31,83 | 30,38 | 31,75 | 3,52% | 712.241,00 |
| 23.02.2024 | 30,32 | 31,13 | 29,93 | 30,67 | 0,62% | 426.541,00 |
| 22.02.2024 | 30,34 | 31,10 | 29,78 | 30,48 | 0,30% | 459.938,00 |
| 21.02.2024 | 30,33 | 30,45 | 29,62 | 30,39 | -1,30% | 449.809,00 |
| 20.02.2024 | 30,50 | 31,44 | 30,18 | 30,79 | -0,19% | 466.013,00 |
| 16.02.2024 | 31,00 | 31,61 | 30,55 | 30,85 | -1,34% | 678.408,00 |
| 15.02.2024 | 30,22 | 31,33 | 30,22 | 31,27 | 4,79% | 495.501,00 |
| 14.02.2024 | 30,24 | 30,38 | 29,55 | 29,84 | 1,19% | 490.323,00 |
| 13.02.2024 | 29,72 | 30,59 | 29,20 | 29,49 | -5,90% | 698.007,00 |
| 12.02.2024 | 30,14 | 31,56 | 29,92 | 31,34 | 3,91% | 632.945,00 |
| 09.02.2024 | 30,74 | 31,09 | 29,93 | 30,16 | -0,66% | 557.671,00 |
| 08.02.2024 | 29,42 | 30,51 | 29,42 | 30,36 | 2,36% | 368.774,00 |
| 07.02.2024 | 30,98 | 31,01 | 29,42 | 29,66 | -4,45% | 555.746,00 |
| 06.02.2024 | 27,86 | 31,07 | 27,58 | 31,04 | 12,14% | 2.080.331,00 |
| 05.02.2024 | 27,20 | 27,74 | 26,66 | 27,68 | -0,50% | 703.729,00 |
| 02.02.2024 | 28,05 | 28,26 | 27,27 | 27,82 | -3,08% | 621.561,00 |
| 01.02.2024 | 28,50 | 29,04 | 28,02 | 28,71 | 2,48% | 512.741,00 |
| 31.01.2024 | 29,14 | 29,22 | 27,91 | 28,01 | -3,84% | 562.555,00 |
| 30.01.2024 | 30,87 | 31,58 | 28,96 | 29,13 | -5,14% | 575.909,00 |
| 29.01.2024 | 29,59 | 30,75 | 29,31 | 30,71 | 3,86% | 527.700,00 |
| 26.01.2024 | 30,02 | 30,22 | 29,26 | 29,57 | -0,34% | 370.310,00 |
| 25.01.2024 | 30,22 | 30,76 | 29,20 | 29,67 | -1,15% | 499.007,00 |
| 24.01.2024 | 31,08 | 31,08 | 29,67 | 30,02 | -1,62% | 609.741,00 |
| 23.01.2024 | 30,48 | 30,77 | 29,43 | 30,51 | 2,69% | 747.376,00 |
| 22.01.2024 | 29,08 | 30,18 | 28,88 | 29,71 | 2,34% | 665.788,00 |
| 19.01.2024 | 29,83 | 29,83 | 28,50 | 29,03 | -2,88% | 451.055,00 |
| 18.01.2024 | 29,65 | 30,03 | 29,19 | 29,89 | 1,39% | 535.313,00 |
| 17.01.2024 | 29,49 | 29,63 | 28,86 | 29,48 | -1,96% | 480.436,00 |
| 16.01.2024 | 31,14 | 31,57 | 29,94 | 30,07 | -5,14% | 797.404,00 |
| 12.01.2024 | 33,32 | 33,59 | 31,70 | 31,70 | -3,85% | 579.013,00 |
| 11.01.2024 | 33,49 | 33,60 | 32,39 | 32,97 | -1,05% | 752.539,00 |
| 10.01.2024 | 34,20 | 34,70 | 32,28 | 33,32 | -2,00% | 901.409,00 |
| 09.01.2024 | 31,36 | 34,16 | 31,23 | 34,00 | 7,12% | 1.705.327,00 |
| 08.01.2024 | 27,04 | 31,97 | 27,00 | 31,74 | 11,52% | 2.246.841,00 |
| 05.01.2024 | 28,22 | 28,90 | 27,82 | 28,46 | -1,69% | 1.053.695,00 |
| 04.01.2024 | 29,25 | 29,25 | 28,74 | 28,95 | -0,86% | 971.272,00 |
| 03.01.2024 | 29,30 | 29,95 | 28,43 | 29,20 | -1,75% | 878.770,00 |
| 02.01.2024 | 30,80 | 31,06 | 29,50 | 29,72 | -4,77% | 963.374,00 |
| 29.12.2023 | 31,90 | 32,01 | 31,15 | 31,21 | -2,77% | 597.205,00 |
| 28.12.2023 | 31,70 | 32,29 | 31,64 | 32,10 | 1,33% | 469.705,00 |
| 27.12.2023 | 31,85 | 32,21 | 31,33 | 31,68 | -0,53% | 516.474,00 |
| 26.12.2023 | 31,63 | 32,43 | 31,38 | 31,85 | 0,70% | 502.935,00 |
| 22.12.2023 | 32,24 | 32,79 | 31,36 | 31,63 | -1,83% | 759.430,00 |
| 21.12.2023 | 31,60 | 32,27 | 30,86 | 32,22 | 4,00% | 635.962,00 |
| 20.12.2023 | 31,98 | 32,49 | 30,96 | 30,98 | -3,58% | 916.224,00 |
| 19.12.2023 | 32,82 | 33,74 | 31,80 | 32,13 | -0,86% | 1.144.126,00 |
| 18.12.2023 | 33,55 | 33,55 | 31,98 | 32,41 | -2,99% | 891.126,00 |
| 15.12.2023 | 35,66 | 35,66 | 33,21 | 33,41 | -5,46% | 1.019.945,00 |
| 14.12.2023 | 34,37 | 36,61 | 34,21 | 35,34 | 4,99% | 1.019.255,00 |
| 13.12.2023 | 31,50 | 33,66 | 30,82 | 33,66 | 6,52% | 1.256.011,00 |
| 12.12.2023 | 32,19 | 32,19 | 31,11 | 31,60 | -1,71% | 785.279,00 |
| 11.12.2023 | 33,22 | 33,52 | 31,67 | 32,15 | -3,74% | 493.037,00 |
| 08.12.2023 | 30,99 | 33,86 | 30,99 | 33,40 | 6,61% | 1.043.545,00 |
| 07.12.2023 | 30,80 | 31,56 | 30,53 | 31,33 | 2,39% | 539.002,00 |
| 06.12.2023 | 31,02 | 31,23 | 30,29 | 30,60 | -0,62% | 798.658,00 |
| 05.12.2023 | 31,17 | 32,13 | 30,78 | 30,79 | -4,73% | 967.893,00 |
| 04.12.2023 | 32,68 | 33,01 | 31,36 | 32,32 | -2,03% | 878.596,00 |
| 01.12.2023 | 31,87 | 33,09 | 31,47 | 32,99 | 5,20% | 1.441.677,00 |