Börse:
63,500€
2,42%
Echtzeit-Aktienkurs AtriCure Inc.
Bid:
62,500€
Ask:
64,500€
Aktienkurse zur AtriCure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2021 | 63,25 | 63,50 | 63,25 | 63,50 | 0,40% | - |
| 23.09.2021 | 62,50 | 64,25 | 62,50 | 63,25 | -1,17% | - |
| 22.09.2021 | 61,50 | 64,50 | 61,50 | 64,00 | 2,40% | 20,00 |
| 21.09.2021 | 62,00 | 63,25 | 61,75 | 62,50 | 0,81% | - |
| 20.09.2021 | 65,50 | 65,50 | 61,50 | 62,00 | -4,98% | - |
| 17.09.2021 | 63,50 | 65,75 | 63,50 | 65,25 | 1,16% | 60,00 |
| 16.09.2021 | 63,25 | 64,50 | 62,50 | 64,50 | 1,98% | - |
| 15.09.2021 | 62,50 | 64,00 | 62,50 | 63,25 | -0,78% | - |
| 14.09.2021 | 64,00 | 65,25 | 62,75 | 63,75 | -0,78% | - |
| 13.09.2021 | 63,25 | 64,50 | 62,50 | 64,25 | 1,58% | - |
| 10.09.2021 | 63,50 | 64,75 | 60,50 | 63,25 | -1,17% | 4,00 |
| 09.09.2021 | 64,00 | 65,75 | 63,75 | 64,00 | 0,00% | - |
| 08.09.2021 | 63,50 | 65,25 | 60,75 | 64,00 | 1,59% | - |
| 07.09.2021 | 64,25 | 65,25 | 61,50 | 63,00 | 0,00% | - |
| 06.09.2021 | 63,00 | 64,25 | 63,00 | 63,00 | 0,80% | - |
| 02.09.2021 | 63,25 | 64,25 | 62,50 | 62,50 | 0,81% | - |
| 01.09.2021 | 62,25 | 63,25 | 61,50 | 62,00 | 0,81% | 161,00 |
| 31.08.2021 | 62,50 | 63,00 | 61,25 | 61,50 | -2,38% | 315,00 |
| 30.08.2021 | 63,25 | 64,25 | 62,00 | 63,00 | 3,28% | 20,00 |
| 26.08.2021 | 62,00 | 63,50 | 59,75 | 61,00 | -0,81% | 40,00 |
| 25.08.2021 | 64,50 | 65,50 | 61,50 | 61,50 | -3,15% | - |
| 24.08.2021 | 64,25 | 65,50 | 61,75 | 63,50 | 0,79% | - |
| 23.08.2021 | 63,75 | 65,75 | 62,00 | 63,00 | 2,44% | 34,00 |
| 19.08.2021 | 62,50 | 63,50 | 60,75 | 61,50 | 0,82% | - |
| 18.08.2021 | 62,50 | 63,50 | 59,50 | 61,00 | -0,81% | - |
| 17.08.2021 | 61,50 | 63,50 | 58,50 | 61,50 | -3,15% | 20,00 |
| 16.08.2021 | 61,50 | 63,50 | 61,00 | 63,50 | 3,25% | 16,00 |
| 12.08.2021 | 61,00 | 63,50 | 60,50 | 61,50 | -0,81% | 80,00 |
| 11.08.2021 | 62,50 | 63,00 | 59,50 | 62,00 | -7,46% | - |
| 10.08.2021 | 67,25 | 72,00 | 62,00 | 67,00 | -5,63% | 40,00 |
| 09.08.2021 | 71,00 | 71,50 | 67,25 | 71,00 | 0,00% | - |
| 05.08.2021 | 69,25 | 72,50 | 66,25 | 71,00 | 2,90% | - |
| 04.08.2021 | 70,25 | 73,50 | 68,75 | 69,00 | 0,00% | - |
| 03.08.2021 | 71,00 | 71,75 | 69,00 | 69,00 | -0,72% | 1.320,00 |
| 02.08.2021 | 71,50 | 72,50 | 66,75 | 69,50 | -0,71% | 990,00 |
| 29.07.2021 | 69,00 | 71,00 | 67,25 | 70,00 | 3,70% | 70,00 |
| 28.07.2021 | 67,50 | 70,25 | 67,25 | 67,50 | -0,74% | - |
| 27.07.2021 | 68,25 | 70,50 | 67,25 | 68,00 | 0,74% | - |
| 26.07.2021 | 67,50 | 69,00 | 67,25 | 67,50 | -0,37% | - |
| 22.07.2021 | 67,75 | 68,25 | 67,00 | 67,75 | 1,12% | - |
| 21.07.2021 | 67,50 | 68,00 | 66,50 | 67,00 | -0,74% | - |
| 20.07.2021 | 65,00 | 68,25 | 65,00 | 67,50 | 3,05% | - |
| 19.07.2021 | 65,50 | 67,25 | 64,25 | 65,50 | -0,38% | - |
| 16.07.2021 | 65,50 | 67,50 | 65,25 | 65,75 | 0,38% | - |
| 15.07.2021 | 66,50 | 67,00 | 65,25 | 65,50 | -1,87% | - |
| 14.07.2021 | 69,25 | 70,25 | 66,00 | 66,75 | -3,96% | - |
| 13.07.2021 | 70,75 | 71,25 | 68,50 | 69,50 | -1,77% | - |
| 12.07.2021 | 69,25 | 71,25 | 68,25 | 70,75 | 2,17% | - |
| 09.07.2021 | 68,75 | 70,00 | 68,00 | 69,25 | 0,73% | 300,00 |
| 08.07.2021 | 68,75 | 69,25 | 63,50 | 68,75 | -0,72% | - |
| 07.07.2021 | 67,25 | 69,25 | 67,00 | 69,25 | 2,59% | - |
| 06.07.2021 | 68,25 | 69,00 | 66,50 | 67,50 | -1,10% | - |
| 05.07.2021 | 68,00 | 68,25 | 68,00 | 68,25 | 0,00% | - |
| 02.07.2021 | 68,25 | 69,25 | 67,50 | 68,25 | 0,00% | - |
| 01.07.2021 | 67,25 | 68,75 | 66,25 | 68,25 | 1,87% | - |
| 30.06.2021 | 66,00 | 67,50 | 66,00 | 67,00 | 0,37% | - |
| 29.06.2021 | 67,25 | 69,00 | 66,00 | 66,75 | 0,00% | 120,00 |
| 28.06.2021 | 67,75 | 70,75 | 66,50 | 66,75 | -1,11% | 1.350,00 |
| 25.06.2021 | 66,00 | 67,50 | 62,75 | 67,50 | 2,66% | - |
| 24.06.2021 | 65,00 | 67,00 | 62,25 | 65,75 | 1,54% | 22,00 |
| 23.06.2021 | 64,00 | 65,25 | 63,00 | 64,75 | 1,57% | - |
| 22.06.2021 | 64,50 | 65,00 | 63,00 | 63,75 | -0,78% | 584,00 |
| 21.06.2021 | 63,00 | 64,75 | 61,75 | 64,25 | 2,39% | 425,00 |
| 18.06.2021 | 65,00 | 65,75 | 62,75 | 62,75 | -3,46% | 60,00 |
| 17.06.2021 | 63,00 | 65,50 | 63,00 | 65,00 | 2,36% | 525,00 |
| 16.06.2021 | 64,00 | 64,50 | 62,25 | 63,50 | -1,17% | 275,00 |
| 15.06.2021 | 63,50 | 65,50 | 63,25 | 64,25 | 1,58% | - |
| 14.06.2021 | 62,50 | 63,50 | 61,75 | 63,25 | 0,80% | - |
| 11.06.2021 | 62,00 | 63,00 | 61,25 | 62,75 | 1,62% | - |
| 10.06.2021 | 61,00 | 62,00 | 58,75 | 61,75 | 1,65% | - |
| 09.06.2021 | 60,50 | 62,50 | 60,50 | 60,75 | 0,41% | - |
| 08.06.2021 | 61,00 | 66,00 | 60,00 | 60,50 | -0,82% | - |
| 07.06.2021 | 61,50 | 64,50 | 60,75 | 61,00 | 0,83% | - |
| 04.06.2021 | 61,00 | 62,25 | 60,50 | 60,50 | 0,83% | - |
| 03.06.2021 | 59,50 | 61,50 | 59,25 | 60,00 | 1,69% | - |
| 02.06.2021 | 62,00 | 62,50 | 59,00 | 59,00 | -2,48% | - |
| 01.06.2021 | 60,50 | 62,25 | 60,50 | 60,50 | 0,83% | - |
| 31.05.2021 | 61,50 | 61,50 | 60,00 | 60,00 | -0,83% | 345,00 |
| 28.05.2021 | 61,00 | 62,00 | 59,75 | 60,50 | 1,68% | - |
| 27.05.2021 | 60,00 | 60,75 | 58,25 | 59,50 | 1,71% | - |
| 26.05.2021 | 58,50 | 63,25 | 57,50 | 58,50 | 1,74% | - |
| 25.05.2021 | 59,00 | 63,00 | 57,50 | 57,50 | -0,86% | - |
| 21.05.2021 | 58,00 | 61,00 | 58,00 | 58,00 | 0,87% | - |
| 20.05.2021 | 58,00 | 60,75 | 57,50 | 57,50 | 0,88% | - |
| 19.05.2021 | 59,00 | 60,00 | 57,00 | 57,00 | -3,39% | - |
| 18.05.2021 | 60,00 | 61,50 | 59,00 | 59,00 | 0,85% | - |
| 17.05.2021 | 58,50 | 63,75 | 58,50 | 58,50 | 0,86% | - |
| 14.05.2021 | 58,50 | 61,00 | 57,75 | 58,00 | 0,00% | - |
| 13.05.2021 | 58,00 | 62,25 | 58,00 | 58,00 | 0,87% | - |
| 12.05.2021 | 60,00 | 63,50 | 57,50 | 57,50 | -4,17% | - |
| 11.05.2021 | 60,50 | 61,50 | 58,25 | 60,00 | -2,44% | - |
| 10.05.2021 | 64,00 | 64,25 | 60,25 | 61,50 | -2,38% | 84,00 |
| 07.05.2021 | 64,00 | 66,00 | 61,00 | 63,00 | 0,80% | - |
| 06.05.2021 | 63,50 | 64,75 | 62,00 | 62,50 | -0,79% | - |
| 05.05.2021 | 64,50 | 65,75 | 62,25 | 63,00 | 0,00% | - |
| 04.05.2021 | 64,50 | 65,50 | 61,25 | 63,00 | 0,00% | - |
| 03.05.2021 | 64,50 | 65,50 | 63,00 | 63,00 | 1,61% | - |
| 30.04.2021 | 62,50 | 64,25 | 61,50 | 62,00 | 8,77% | - |
| 29.04.2021 | 57,50 | 65,50 | 57,00 | 57,00 | 11,76% | - |
| 28.04.2021 | 53,50 | 58,25 | 51,00 | 51,00 | -6,42% | - |