1,787$
13,81%
Echtzeit-Aktienkurs Accuray
Bid:
Ask:
Aktienkurse zur Accuray Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 1,65 | 1,79 | 1,62 | 1,77 | 12,74% | 1.219.930,00 |
| 30.05.2024 | 1,59 | 1,61 | 1,57 | 1,57 | -0,63% | 243.008,00 |
| 29.05.2024 | 1,59 | 1,62 | 1,57 | 1,58 | -0,63% | 297.808,00 |
| 28.05.2024 | 1,51 | 1,60 | 1,51 | 1,59 | 5,30% | 526.254,00 |
| 24.05.2024 | 1,50 | 1,55 | 1,46 | 1,51 | 1,34% | 883.860,00 |
| 23.05.2024 | 1,53 | 1,56 | 1,49 | 1,49 | -2,61% | 776.386,00 |
| 22.05.2024 | 1,52 | 1,55 | 1,50 | 1,53 | 0,66% | 344.134,00 |
| 21.05.2024 | 1,60 | 1,61 | 1,51 | 1,52 | -5,00% | 796.451,00 |
| 20.05.2024 | 1,65 | 1,70 | 1,58 | 1,60 | -1,84% | 781.363,00 |
| 17.05.2024 | 1,67 | 1,71 | 1,63 | 1,63 | -2,40% | 511.514,00 |
| 16.05.2024 | 1,69 | 1,72 | 1,64 | 1,67 | -1,18% | 665.247,00 |
| 15.05.2024 | 1,60 | 1,70 | 1,60 | 1,69 | 5,62% | 760.562,00 |
| 14.05.2024 | 1,58 | 1,63 | 1,58 | 1,60 | 1,27% | 600.730,00 |
| 13.05.2024 | 1,63 | 1,67 | 1,58 | 1,58 | -2,47% | 717.869,00 |
| 10.05.2024 | 1,67 | 1,72 | 1,62 | 1,62 | -4,14% | 530.670,00 |
| 09.05.2024 | 1,65 | 1,77 | 1,63 | 1,69 | 1,20% | 1.151.493,00 |
| 08.05.2024 | 1,75 | 1,76 | 1,65 | 1,67 | -4,57% | 715.943,00 |
| 07.05.2024 | 1,78 | 1,80 | 1,71 | 1,75 | -2,23% | 863.429,00 |
| 06.05.2024 | 1,66 | 1,80 | 1,65 | 1,79 | 10,49% | 1.417.282,00 |
| 03.05.2024 | 1,60 | 1,62 | 1,54 | 1,62 | 5,19% | 1.537.411,00 |
| 02.05.2024 | 1,82 | 1,83 | 1,51 | 1,54 | -29,03% | 5.309.108,00 |
| 01.05.2024 | 2,15 | 2,21 | 2,14 | 2,17 | 1,88% | 626.664,00 |
| 30.04.2024 | 2,18 | 2,18 | 2,12 | 2,13 | -4,05% | 455.945,00 |
| 29.04.2024 | 2,20 | 2,22 | 2,17 | 2,22 | 1,37% | 452.317,00 |
| 26.04.2024 | 2,20 | 2,23 | 2,16 | 2,19 | 0,46% | 344.340,00 |
| 25.04.2024 | 2,18 | 2,21 | 2,14 | 2,18 | -0,91% | 359.341,00 |
| 24.04.2024 | 2,21 | 2,23 | 2,16 | 2,20 | -0,68% | 293.900,00 |
| 23.04.2024 | 2,18 | 2,25 | 2,17 | 2,22 | 1,61% | 414.401,00 |
| 22.04.2024 | 2,15 | 2,19 | 2,10 | 2,18 | 1,87% | 1.249.953,00 |
| 19.04.2024 | 2,18 | 2,22 | 2,10 | 2,14 | -3,39% | 634.097,00 |
| 18.04.2024 | 2,22 | 2,25 | 2,17 | 2,22 | 1,14% | 693.509,00 |
| 17.04.2024 | 2,24 | 2,25 | 2,17 | 2,19 | -1,79% | 464.383,00 |
| 16.04.2024 | 2,30 | 2,30 | 2,23 | 2,23 | -3,46% | 382.640,00 |
| 15.04.2024 | 2,30 | 2,33 | 2,22 | 2,31 | 1,32% | 764.648,00 |
| 12.04.2024 | 2,35 | 2,36 | 2,27 | 2,28 | -2,15% | 429.776,00 |
| 11.04.2024 | 2,39 | 2,39 | 2,32 | 2,33 | -1,69% | 478.576,00 |
| 10.04.2024 | 2,38 | 2,42 | 2,33 | 2,37 | -1,25% | 675.967,00 |
| 09.04.2024 | 2,42 | 2,42 | 2,38 | 2,40 | 0,21% | 466.954,00 |
| 08.04.2024 | 2,42 | 2,42 | 2,38 | 2,40 | -0,21% | 414.888,00 |
| 05.04.2024 | 2,41 | 2,43 | 2,39 | 2,40 | 0,00% | 342.171,00 |
| 04.04.2024 | 2,43 | 2,52 | 2,40 | 2,40 | 0,00% | 355.142,00 |
| 03.04.2024 | 2,42 | 2,47 | 2,40 | 2,40 | -0,83% | 286.971,00 |
| 02.04.2024 | 2,35 | 2,45 | 2,33 | 2,42 | 0,41% | 455.189,00 |
| 01.04.2024 | 2,47 | 2,48 | 2,37 | 2,41 | -2,43% | 489.026,00 |
| 28.03.2024 | 2,44 | 2,51 | 2,43 | 2,47 | 1,65% | 423.711,00 |
| 27.03.2024 | 2,40 | 2,44 | 2,38 | 2,43 | 2,53% | 607.358,00 |
| 26.03.2024 | 2,46 | 2,50 | 2,37 | 2,37 | -4,44% | 1.146.176,00 |
| 25.03.2024 | 2,51 | 2,54 | 2,46 | 2,48 | -0,40% | 433.603,00 |
| 22.03.2024 | 2,54 | 2,56 | 2,48 | 2,49 | -1,97% | 311.325,00 |
| 21.03.2024 | 2,63 | 2,64 | 2,53 | 2,54 | -2,31% | 455.615,00 |
| 20.03.2024 | 2,57 | 2,64 | 2,53 | 2,60 | 0,00% | 298.006,00 |
| 19.03.2024 | 2,58 | 2,62 | 2,58 | 2,60 | 1,17% | 139.653,00 |
| 18.03.2024 | 2,62 | 2,63 | 2,57 | 2,57 | -1,53% | 251.431,00 |
| 15.03.2024 | 2,59 | 2,63 | 2,57 | 2,61 | 0,77% | 636.714,00 |
| 14.03.2024 | 2,66 | 2,68 | 2,56 | 2,59 | -3,36% | 356.596,00 |
| 13.03.2024 | 2,74 | 2,77 | 2,66 | 2,68 | -1,47% | 244.408,00 |
| 12.03.2024 | 2,77 | 2,78 | 2,72 | 2,72 | -1,45% | 217.134,00 |
| 11.03.2024 | 2,90 | 2,92 | 2,74 | 2,76 | -4,83% | 343.835,00 |
| 08.03.2024 | 2,85 | 2,95 | 2,84 | 2,90 | 1,75% | 667.673,00 |
| 07.03.2024 | 2,68 | 2,95 | 2,65 | 2,85 | 8,99% | 1.333.074,00 |
| 06.03.2024 | 2,53 | 2,64 | 2,49 | 2,62 | 4,18% | 694.798,00 |
| 05.03.2024 | 2,53 | 2,54 | 2,50 | 2,51 | -0,79% | 222.668,00 |
| 04.03.2024 | 2,60 | 2,61 | 2,53 | 2,53 | -3,07% | 431.189,00 |
| 01.03.2024 | 2,59 | 2,66 | 2,57 | 2,61 | 0,38% | 391.324,00 |
| 29.02.2024 | 2,68 | 2,68 | 2,58 | 2,60 | -0,38% | 486.181,00 |
| 28.02.2024 | 2,66 | 2,69 | 2,60 | 2,61 | -3,69% | 246.907,00 |
| 27.02.2024 | 2,69 | 2,73 | 2,68 | 2,71 | 1,50% | 227.503,00 |
| 26.02.2024 | 2,62 | 2,67 | 2,61 | 2,67 | 1,14% | 244.753,00 |
| 23.02.2024 | 2,62 | 2,65 | 2,55 | 2,64 | 1,15% | 306.218,00 |
| 22.02.2024 | 2,69 | 2,70 | 2,60 | 2,61 | -3,69% | 324.660,00 |
| 21.02.2024 | 2,70 | 2,73 | 2,66 | 2,71 | -0,73% | 193.429,00 |
| 20.02.2024 | 2,74 | 2,76 | 2,70 | 2,73 | -1,80% | 204.709,00 |
| 16.02.2024 | 2,82 | 2,84 | 2,77 | 2,78 | -2,11% | 228.470,00 |
| 15.02.2024 | 2,74 | 2,86 | 2,71 | 2,84 | 4,41% | 432.164,00 |
| 14.02.2024 | 2,80 | 2,82 | 2,67 | 2,72 | -1,09% | 529.123,00 |
| 13.02.2024 | 2,70 | 2,88 | 2,66 | 2,75 | -2,48% | 1.209.754,00 |
| 12.02.2024 | 2,67 | 2,83 | 2,67 | 2,82 | 6,82% | 460.607,00 |
| 09.02.2024 | 2,50 | 2,65 | 2,47 | 2,64 | 6,02% | 496.156,00 |
| 08.02.2024 | 2,49 | 2,50 | 2,42 | 2,49 | 0,81% | 300.083,00 |
| 07.02.2024 | 2,58 | 2,58 | 2,46 | 2,47 | -4,26% | 411.640,00 |
| 06.02.2024 | 2,37 | 2,60 | 2,36 | 2,58 | 8,81% | 588.638,00 |
| 05.02.2024 | 2,47 | 2,47 | 2,37 | 2,37 | -3,22% | 525.918,00 |
| 02.02.2024 | 2,50 | 2,53 | 2,40 | 2,45 | -4,30% | 1.117.969,00 |
| 01.02.2024 | 2,60 | 2,72 | 2,50 | 2,56 | -1,54% | 1.516.253,00 |
| 31.01.2024 | 2,70 | 2,76 | 2,60 | 2,60 | -3,70% | 481.873,00 |
| 30.01.2024 | 2,83 | 2,83 | 2,70 | 2,70 | -5,43% | 241.779,00 |
| 29.01.2024 | 2,74 | 2,87 | 2,71 | 2,86 | 3,82% | 502.443,00 |
| 26.01.2024 | 2,78 | 2,81 | 2,73 | 2,75 | -1,61% | 202.812,00 |
| 25.01.2024 | 2,86 | 2,86 | 2,76 | 2,80 | -0,18% | 237.260,00 |
| 24.01.2024 | 2,95 | 2,95 | 2,80 | 2,80 | -3,78% | 183.826,00 |
| 23.01.2024 | 2,97 | 2,99 | 2,89 | 2,91 | -1,02% | 253.051,00 |
| 22.01.2024 | 2,84 | 2,94 | 2,82 | 2,94 | 5,76% | 522.289,00 |
| 19.01.2024 | 2,80 | 2,80 | 2,73 | 2,78 | 0,00% | 254.434,00 |
| 18.01.2024 | 2,78 | 2,82 | 2,73 | 2,78 | 0,18% | 249.137,00 |
| 17.01.2024 | 2,77 | 2,79 | 2,73 | 2,78 | -0,18% | 222.016,00 |
| 16.01.2024 | 2,83 | 2,83 | 2,77 | 2,78 | -1,77% | 223.785,00 |
| 12.01.2024 | 2,90 | 2,90 | 2,82 | 2,83 | -0,70% | 204.315,00 |
| 11.01.2024 | 2,81 | 2,88 | 2,78 | 2,85 | 1,06% | 345.110,00 |
| 10.01.2024 | 2,78 | 2,82 | 2,76 | 2,82 | 1,08% | 358.543,00 |
| 09.01.2024 | 2,79 | 2,80 | 2,75 | 2,79 | -1,06% | 199.435,00 |