STAAR Surgical Company STAA
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$22,38-0,23 (-1,02 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $22,38 | -1,02 % | $22,63 | $22,97 | $22,01 | 776,30K |
| 2026-09-30 | $22,61 | +0,80 % | $22,48 | $22,75 | $22,05 | 798,80K |
| 2026-09-29 | $22,43 | +7,47 % | $22,20 | $22,92 | $21,95 | 1,66M |
| 2026-09-28 | $20,87 | +1,76 % | $20,43 | $20,96 | $20,16 | 540,80K |
| 2026-09-25 | $20,51 | +7,49 % | $19,91 | $20,80 | $19,70 | 1,31M |
| 2026-09-24 | $19,08 | -3,64 % | $19,80 | $20,08 | $19,05 | 880,10K |
| 2026-09-23 | $19,80 | -4,12 % | $20,66 | $21,00 | $19,65 | 845,90K |
| 2026-09-22 | $20,65 | +1,62 % | $20,40 | $21,03 | $20,14 | 751,10K |
| 2026-09-21 | $20,32 | -2,40 % | $21,00 | $21,03 | $20,18 | 768,00K |
| 2026-09-18 | $20,82 | -1,98 % | $21,11 | $21,16 | $20,47 | 5,74M |
| 2026-09-17 | $21,24 | -5,22 % | $22,46 | $22,56 | $21,17 | 783,80K |
| 2026-09-16 | $22,41 | -0,18 % | $22,62 | $22,97 | $22,29 | 711,00K |
| 2026-09-15 | $22,45 | -2,69 % | $23,03 | $23,03 | $22,21 | 1,08M |
| 2026-09-14 | $23,07 | +1,81 % | $22,75 | $23,16 | $22,22 | 798,10K |
| 2026-09-11 | $22,66 | -3,25 % | $23,73 | $23,78 | $22,10 | 838,70K |
| 2026-09-10 | $23,42 | -0,85 % | $23,36 | $23,74 | $23,02 | 680,80K |
| 2026-09-09 | $23,62 | -2,24 % | $23,90 | $24,27 | $23,37 | 824,60K |
| 2026-09-08 | $24,16 | +2,94 % | $23,14 | $24,36 | $22,66 | 1,40M |
| 2026-09-04 | $23,47 | -0,47 % | $23,47 | $24,37 | $23,40 | 1,97M |
| 2026-09-03 | $23,58 | +2,03 % | $23,15 | $23,68 | $22,71 | 798,40K |
| 2026-09-02 | $23,11 | -1,74 % | $23,41 | $23,85 | $23,04 | 472,80K |
| 2026-09-01 | $23,52 | +4,12 % | $22,59 | $23,59 | $22,36 | 737,80K |
| 2026-08-31 | $22,59 | +2,17 % | $22,07 | $22,94 | $21,77 | 787,30K |
| 2026-08-28 | $22,11 | -1,25 % | $22,33 | $22,45 | $21,89 | 443,00K |
| 2026-08-27 | $22,39 | -2,06 % | $22,67 | $22,82 | $22,31 | 565,30K |
| 2026-08-26 | $22,86 | -1,38 % | $22,91 | $23,17 | $22,57 | 427,90K |
| 2026-08-25 | $23,18 | -0,34 % | $23,21 | $23,46 | $22,82 | 523,00K |
| 2026-08-24 | $23,26 | +0,52 % | $23,16 | $23,56 | $22,89 | 562,10K |
| 2026-08-21 | $23,14 | +0,30 % | $23,04 | $23,46 | $23,04 | 698,40K |
| 2026-08-20 | $23,07 | -6,45 % | $24,49 | $24,75 | $22,98 | 813,30K |
| 2026-08-19 | $24,66 | +0,08 % | $24,77 | $25,56 | $24,39 | 1,02M |
| 2026-08-18 | $24,64 | +2,28 % | $24,07 | $25,03 | $23,75 | 928,40K |
| 2026-08-17 | $24,09 | -7,98 % | $25,96 | $25,96 | $23,82 | 1,54M |
| 2026-08-14 | $26,18 | +3,36 % | $25,15 | $26,25 | $24,81 | 993,60K |
| 2026-08-13 | $25,33 | -0,31 % | $24,08 | $25,58 | $23,25 | 1,86M |
| 2026-08-12 | $25,41 | +1,88 % | $24,86 | $26,03 | $24,68 | 1,34M |
| 2026-08-11 | $24,94 | -0,72 % | $25,50 | $25,75 | $24,73 | 827,10K |
| 2026-08-10 | $25,12 | +3,76 % | $24,28 | $25,38 | $24,18 | 805,00K |
| 2026-08-07 | $24,21 | +4,71 % | $22,98 | $24,26 | $22,89 | 809,20K |
| 2026-08-06 | $23,12 | +1,14 % | $22,80 | $23,19 | $22,20 | 725,60K |
| 2026-08-05 | $22,86 | -5,22 % | $23,78 | $23,99 | $22,46 | 1,23M |
| 2026-08-04 | $24,12 | -0,90 % | $24,44 | $24,60 | $23,88 | 1,39M |
| 2026-08-03 | $24,34 | -0,08 % | $24,38 | $25,49 | $23,59 | 1,06M |
| 2026-07-31 | $24,36 | +0,58 % | $24,36 | $24,61 | $23,74 | 1,48M |
| 2026-07-30 | $24,22 | +1,47 % | $24,13 | $24,33 | $23,48 | 879,20K |
| 2026-07-29 | $23,87 | +5,34 % | $22,54 | $24,37 | $22,50 | 842,90K |
| 2026-07-28 | $22,66 | -1,26 % | $22,14 | $23,05 | $21,20 | 1,12M |
| 2026-07-27 | $22,95 | -1,84 % | $23,21 | $23,83 | $22,88 | 725,10K |
| 2026-07-24 | $23,38 | -3,35 % | $24,25 | $24,35 | $23,35 | 488,90K |
| 2026-07-23 | $24,19 | -2,10 % | $24,42 | $24,66 | $23,89 | 460,20K |
| 2026-07-22 | $24,71 | +1,81 % | $24,27 | $25,00 | $23,33 | 876,10K |
| 2026-07-21 | $24,27 | +1,25 % | $23,97 | $24,62 | $23,37 | 1,87M |
| 2026-07-20 | $23,97 | -9,34 % | $26,21 | $26,35 | $23,10 | 2,90M |
| 2026-07-17 | $26,44 | -8,76 % | $26,75 | $27,50 | $24,65 | 1,91M |
| 2026-07-16 | $28,98 | +1,68 % | $28,50 | $29,91 | $28,50 | 637,40K |
| 2026-07-15 | $28,50 | +4,24 % | $27,22 | $28,50 | $27,22 | 489,90K |
| 2026-07-14 | $27,34 | -1,58 % | $27,60 | $27,76 | $26,85 | 508,90K |
| 2026-07-13 | $27,78 | +0,07 % | $27,67 | $28,35 | $27,67 | 752,60K |
| 2026-07-10 | $27,76 | -0,75 % | $27,92 | $28,18 | $27,27 | 368,40K |
| 2026-07-09 | $27,97 | -0,64 % | $28,28 | $28,30 | $27,22 | 554,60K |
| 2026-07-08 | $28,15 | +6,03 % | $26,55 | $28,35 | $25,88 | 1,50M |
| 2026-07-07 | $26,55 | -2,89 % | $27,34 | $27,41 | $25,89 | 796,60K |
| 2026-07-06 | $27,34 | -1,62 % | $27,82 | $28,11 | $26,96 | 760,50K |
| 2026-07-02 | $27,79 | -1,28 % | $28,35 | $28,59 | $27,47 | 508,80K |
| 2026-07-01 | $28,15 | -1,88 % | $28,58 | $29,10 | $28,15 | 453,00K |
| 2026-06-30 | $28,69 | -2,18 % | $29,27 | $29,49 | $28,41 | 647,20K |
| 2026-06-29 | $29,33 | +0,14 % | $29,67 | $29,67 | $28,70 | 953,60K |
| 2026-06-26 | $29,29 | -6,15 % | $31,20 | $31,27 | $29,23 | 1,18M |
| 2026-06-25 | $31,21 | +7,92 % | $28,94 | $31,30 | $28,90 | 639,70K |
| 2026-06-24 | $28,92 | +1,97 % | $28,58 | $29,09 | $28,12 | 535,40K |
| 2026-06-23 | $28,36 | -1,63 % | $28,92 | $29,06 | $27,86 | 584,10K |
| 2026-06-22 | $28,83 | -1,00 % | $29,12 | $29,30 | $28,20 | 596,50K |
| 2026-06-18 | $29,12 | -0,34 % | $29,36 | $29,36 | $28,59 | 818,00K |
| 2026-06-17 | $29,22 | +1,04 % | $28,83 | $29,61 | $28,52 | 484,30K |
| 2026-06-16 | $28,92 | +1,94 % | $28,53 | $29,20 | $28,52 | 471,80K |
| 2026-06-15 | $28,37 | 0,00 % | $28,54 | $28,93 | $28,24 | 418,80K |
| 2026-06-12 | $28,37 | -1,83 % | $28,84 | $28,98 | $28,17 | 384,60K |
| 2026-06-11 | $28,90 | -1,47 % | $29,55 | $29,75 | $28,66 | 613,30K |
| 2026-06-10 | $29,33 | -1,81 % | $29,85 | $30,13 | $29,30 | 502,30K |
| 2026-06-09 | $29,87 | -0,30 % | $30,24 | $30,36 | $29,21 | 598,80K |
| 2026-06-08 | $29,96 | -0,10 % | $30,44 | $31,05 | $29,94 | 679,80K |
| 2026-06-05 | $29,99 | +0,44 % | $29,86 | $30,55 | $29,53 | 566,60K |
| 2026-06-04 | $29,86 | +5,66 % | $28,32 | $29,89 | $28,25 | 489,20K |
| 2026-06-03 | $28,26 | -0,81 % | $28,78 | $28,96 | $28,03 | 395,50K |
| 2026-06-02 | $28,49 | -3,59 % | $29,55 | $29,64 | $28,48 | 615,70K |
| 2026-06-01 | $29,55 | -1,14 % | $29,89 | $30,00 | $29,01 | 950,20K |
| 2026-05-29 | $29,89 | +2,79 % | $29,06 | $29,93 | $28,92 | 1,13M |
| 2026-05-28 | $29,08 | -7,36 % | $31,28 | $31,34 | $29,03 | 1,38M |
| 2026-05-27 | $31,39 | -5,85 % | $33,23 | $33,51 | $31,05 | 1,06M |
| 2026-05-26 | $33,34 | +2,68 % | $32,97 | $33,86 | $32,94 | 955,30K |