Glaukos Corp GKOS
NYSE · Vereinigte Staaten · Gesundheitstechnologie
$163,98-0,21 (-0,13 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $164,01 | -0,11 % | $164,00 | $168,33 | $162,85 | 156,44K |
| 2026-09-30 | $164,19 | +3,56 % | $158,31 | $165,65 | $157,29 | 947,00K |
| 2026-09-29 | $158,55 | -0,01 % | $153,56 | $159,06 | $152,39 | 638,20K |
| 2026-09-28 | $158,56 | +2,67 % | $153,11 | $160,98 | $151,71 | 1,40M |
| 2026-09-25 | $154,43 | -0,29 % | $154,50 | $155,60 | $151,01 | 826,20K |
| 2026-09-24 | $154,88 | +0,91 % | $153,70 | $156,65 | $152,75 | 838,40K |
| 2026-09-23 | $153,49 | -3,98 % | $159,86 | $162,04 | $153,31 | 1,03M |
| 2026-09-22 | $159,86 | -1,03 % | $165,36 | $165,36 | $159,00 | 1,10M |
| 2026-09-21 | $161,53 | -1,39 % | $166,27 | $166,74 | $160,23 | 806,50K |
| 2026-09-18 | $163,81 | +1,48 % | $160,60 | $163,85 | $159,01 | 1,46M |
| 2026-09-17 | $161,42 | -1,25 % | $164,13 | $166,35 | $160,68 | 646,80K |
| 2026-09-16 | $163,47 | -4,78 % | $172,01 | $173,54 | $162,12 | 691,00K |
| 2026-09-15 | $171,68 | +0,34 % | $169,75 | $172,76 | $167,97 | 621,70K |
| 2026-09-14 | $171,09 | +2,30 % | $168,51 | $171,36 | $165,43 | 906,30K |
| 2026-09-11 | $167,25 | -1,84 % | $174,12 | $175,38 | $166,74 | 552,40K |
| 2026-09-10 | $170,38 | -5,23 % | $176,50 | $179,96 | $169,26 | 1,01M |
| 2026-09-09 | $179,79 | -2,84 % | $183,15 | $183,33 | $178,52 | 587,90K |
| 2026-09-08 | $185,04 | +4,27 % | $175,55 | $185,35 | $172,98 | 1,16M |
| 2026-09-04 | $177,47 | -1,60 % | $177,80 | $181,52 | $175,13 | 572,50K |
| 2026-09-03 | $180,35 | +0,46 % | $180,80 | $181,29 | $178,72 | 610,20K |
| 2026-09-02 | $179,53 | +1,60 % | $176,87 | $182,28 | $176,35 | 768,70K |
| 2026-09-01 | $176,70 | -1,59 % | $179,97 | $180,14 | $175,33 | 507,20K |
| 2026-08-31 | $179,56 | -0,17 % | $178,67 | $180,07 | $174,28 | 455,60K |
| 2026-08-28 | $179,87 | -1,12 % | $181,10 | $182,23 | $177,77 | 553,50K |
| 2026-08-27 | $181,91 | +0,74 % | $178,51 | $183,32 | $178,43 | 442,30K |
| 2026-08-26 | $180,57 | -0,45 % | $180,11 | $181,89 | $176,82 | 505,70K |
| 2026-08-25 | $181,39 | -2,29 % | $186,21 | $187,14 | $179,20 | 639,70K |
| 2026-08-24 | $185,65 | +0,41 % | $184,13 | $186,88 | $181,75 | 622,30K |
| 2026-08-21 | $184,89 | 0,00 % | $185,00 | $187,60 | $183,68 | 440,10K |
| 2026-08-20 | $184,89 | -2,46 % | $187,73 | $191,62 | $183,24 | 791,90K |
| 2026-08-19 | $189,55 | +2,93 % | $186,00 | $190,06 | $185,96 | 505,30K |
| 2026-08-18 | $184,15 | -0,79 % | $185,00 | $186,66 | $175,04 | 625,60K |
| 2026-08-17 | $185,62 | +0,59 % | $183,55 | $186,03 | $181,84 | 734,70K |
| 2026-08-14 | $184,53 | -2,60 % | $189,89 | $190,00 | $184,22 | 743,40K |
| 2026-08-13 | $189,45 | +1,51 % | $187,00 | $189,69 | $185,82 | 762,10K |
| 2026-08-12 | $186,63 | +2,54 % | $179,80 | $186,75 | $177,57 | 754,20K |
| 2026-08-11 | $182,00 | +0,32 % | $180,47 | $183,91 | $178,58 | 723,30K |
| 2026-08-10 | $181,42 | +0,78 % | $180,00 | $183,49 | $178,78 | 646,10K |
| 2026-08-07 | $180,02 | +5,28 % | $172,94 | $180,62 | $172,21 | 768,80K |
| 2026-08-06 | $170,99 | +0,04 % | $171,17 | $171,99 | $168,39 | 575,00K |
| 2026-08-05 | $170,93 | +0,23 % | $172,01 | $172,01 | $167,81 | 705,70K |
| 2026-08-04 | $170,53 | -0,20 % | $171,75 | $172,91 | $167,64 | 799,70K |
| 2026-08-03 | $170,87 | +2,49 % | $168,66 | $173,98 | $168,60 | 1,11M |
| 2026-07-31 | $166,72 | -1,07 % | $166,58 | $171,54 | $165,37 | 1,03M |
| 2026-07-30 | $168,52 | +4,24 % | $180,22 | $184,00 | $165,77 | 2,56M |
| 2026-07-29 | $161,66 | +6,83 % | $149,71 | $166,00 | $145,78 | 3,14M |
| 2026-07-28 | $151,33 | -0,38 % | $153,62 | $154,98 | $146,03 | 1,14M |
| 2026-07-27 | $151,91 | -1,09 % | $155,54 | $156,15 | $148,02 | 727,50K |
| 2026-07-24 | $153,58 | +0,95 % | $154,41 | $155,60 | $151,00 | 379,50K |
| 2026-07-23 | $152,13 | -0,48 % | $150,46 | $152,93 | $150,46 | 420,70K |
| 2026-07-22 | $152,86 | -0,15 % | $152,33 | $153,00 | $150,01 | 577,60K |
| 2026-07-21 | $153,09 | -1,52 % | $154,82 | $158,18 | $152,83 | 476,80K |
| 2026-07-20 | $155,46 | -0,87 % | $156,46 | $158,22 | $155,12 | 402,90K |
| 2026-07-17 | $156,83 | +0,93 % | $153,21 | $157,76 | $152,06 | 375,80K |
| 2026-07-16 | $155,39 | -0,92 % | $157,73 | $161,53 | $155,06 | 705,80K |
| 2026-07-15 | $156,84 | +2,88 % | $151,45 | $157,71 | $150,51 | 630,50K |
| 2026-07-14 | $152,45 | -0,18 % | $151,13 | $153,95 | $146,72 | 517,40K |
| 2026-07-13 | $152,72 | 0,00 % | $153,00 | $155,13 | $151,00 | 442,20K |
| 2026-07-10 | $152,72 | -1,52 % | $154,05 | $156,60 | $143,11 | 672,30K |
| 2026-07-09 | $155,07 | +1,38 % | $153,29 | $155,70 | $152,16 | 781,00K |
| 2026-07-08 | $152,96 | +1,53 % | $151,39 | $154,61 | $149,45 | 1,06M |
| 2026-07-07 | $150,65 | +1,31 % | $148,53 | $151,47 | $146,47 | 710,20K |
| 2026-07-06 | $148,70 | +0,24 % | $150,00 | $150,26 | $146,69 | 713,00K |
| 2026-07-02 | $148,34 | +7,83 % | $137,57 | $148,62 | $136,18 | 1,24M |
| 2026-07-01 | $137,57 | -1,57 % | $139,06 | $141,40 | $136,23 | 707,70K |
| 2026-06-30 | $139,76 | -1,71 % | $141,43 | $141,74 | $136,18 | 1,09M |
| 2026-06-29 | $142,19 | -1,54 % | $143,51 | $143,70 | $139,86 | 1,24M |
| 2026-06-26 | $144,42 | +1,30 % | $142,57 | $145,00 | $140,90 | 1,99M |
| 2026-06-25 | $142,57 | +3,49 % | $139,60 | $145,39 | $137,52 | 787,70K |
| 2026-06-24 | $137,76 | +2,31 % | $133,07 | $140,77 | $133,02 | 761,40K |
| 2026-06-23 | $134,65 | +2,64 % | $131,69 | $135,23 | $131,25 | 546,30K |
| 2026-06-22 | $131,19 | +0,39 % | $130,00 | $131,84 | $128,48 | 806,50K |
| 2026-06-18 | $130,68 | +2,57 % | $128,97 | $131,73 | $125,43 | 984,20K |
| 2026-06-17 | $127,41 | -0,09 % | $128,64 | $131,78 | $126,67 | 1,04M |
| 2026-06-16 | $127,53 | -2,01 % | $130,68 | $132,24 | $127,09 | 724,50K |
| 2026-06-15 | $130,14 | +2,63 % | $128,58 | $130,67 | $127,83 | 802,00K |
| 2026-06-12 | $126,81 | +2,05 % | $124,97 | $128,27 | $122,69 | 708,00K |
| 2026-06-11 | $124,26 | +1,45 % | $125,08 | $127,29 | $123,00 | 629,40K |
| 2026-06-10 | $122,49 | -3,05 % | $122,00 | $125,96 | $119,66 | 1,54M |
| 2026-06-09 | $126,34 | +3,59 % | $123,79 | $129,00 | $123,58 | 1,08M |
| 2026-06-08 | $121,96 | -2,43 % | $124,18 | $126,24 | $121,83 | 962,10K |
| 2026-06-05 | $125,00 | +2,72 % | $122,67 | $128,05 | $120,61 | 1,44M |
| 2026-06-04 | $121,69 | +7,08 % | $114,19 | $123,44 | $113,13 | 1,58M |
| 2026-06-03 | $113,64 | +2,58 % | $108,76 | $115,47 | $108,76 | 1,10M |
| 2026-06-02 | $110,78 | +7,43 % | $101,77 | $113,09 | $100,26 | 1,87M |
| 2026-06-01 | $103,12 | -0,22 % | $103,51 | $105,04 | $99,48 | 1,43M |
| 2026-05-29 | $103,35 | -2,98 % | $106,57 | $108,42 | $101,47 | 1,71M |
| 2026-05-28 | $106,52 | -3,06 % | $108,30 | $111,05 | $105,92 | 1,56M |
| 2026-05-27 | $109,88 | -4,43 % | $114,09 | $114,51 | $109,27 | 1,23M |
| 2026-05-26 | $114,97 | -4,37 % | $119,71 | $120,54 | $106,24 | 2,71M |