Börse:
59,000€
-0,42%
Echtzeit-Aktienkurs AtriCure Inc.
Bid:
58,500€
Ask:
59,500€
Aktienkurse zur AtriCure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2021 | 58,50 | 63,75 | 58,50 | 59,50 | 2,59% | - |
| 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% | - |
| 27.04.2021 | 55,00 | 57,00 | 53,50 | 54,50 | 0,00% | - |
| 26.04.2021 | 57,00 | 57,75 | 54,00 | 54,50 | -4,39% | - |
| 23.04.2021 | 58,00 | 59,25 | 56,50 | 57,00 | -0,87% | - |
| 22.04.2021 | 57,50 | 59,50 | 56,00 | 57,50 | 0,88% | - |
| 21.04.2021 | 56,00 | 58,25 | 55,50 | 57,00 | 0,88% | - |
| 20.04.2021 | 58,00 | 59,00 | 56,50 | 56,50 | -2,59% | - |
| 19.04.2021 | 56,50 | 58,00 | 55,50 | 58,00 | 4,50% | - |
| 16.04.2021 | 56,50 | 57,50 | 53,50 | 55,50 | 0,91% | - |
| 15.04.2021 | 55,50 | 56,50 | 54,75 | 55,00 | 0,00% | - |
| 14.04.2021 | 55,00 | 56,50 | 54,50 | 55,00 | 0,92% | - |
| 13.04.2021 | 55,50 | 56,00 | 54,00 | 54,50 | 0,00% | - |
| 12.04.2021 | 55,50 | 56,50 | 54,25 | 54,50 | 0,93% | - |
| 09.04.2021 | 55,50 | 56,50 | 54,00 | 54,00 | -0,92% | - |
| 08.04.2021 | 55,00 | 56,00 | 54,50 | 54,50 | 0,93% | - |
| 07.04.2021 | 55,50 | 55,75 | 54,00 | 54,00 | 0,00% | - |
| 06.04.2021 | 55,00 | 55,50 | 52,25 | 54,00 | -2,70% | - |
| 01.04.2021 | 55,50 | 56,50 | 54,00 | 55,50 | 0,00% | - |
| 31.03.2021 | 53,50 | 56,50 | 53,50 | 55,50 | 4,72% | - |
| 30.03.2021 | 52,50 | 55,00 | 52,00 | 53,00 | 1,92% | - |
| 29.03.2021 | 53,00 | 54,00 | 52,00 | 52,00 | -0,95% | - |
| 26.03.2021 | 52,50 | 54,25 | 30,44 | 52,50 | 1,94% | - |
| 25.03.2021 | 51,50 | 53,50 | 50,50 | 51,50 | -0,96% | - |
| 24.03.2021 | 53,00 | 54,50 | 51,50 | 52,00 | -1,89% | - |
| 23.03.2021 | 52,00 | 53,50 | 51,30 | 53,00 | 1,92% | - |
| 22.03.2021 | 52,50 | 53,75 | 34,16 | 52,00 | 0,00% | - |
| 19.03.2021 | 52,00 | 53,00 | 30,92 | 52,00 | -2,80% | - |
| 18.03.2021 | 55,00 | 56,00 | 45,70 | 53,50 | -0,93% | - |
| 17.03.2021 | 55,00 | 55,50 | 52,40 | 54,00 | -1,82% | - |
| 16.03.2021 | 55,50 | 56,50 | 53,50 | 55,00 | 0,00% | - |
| 15.03.2021 | 55,00 | 58,75 | 50,90 | 55,00 | 2,80% | - |
| 12.03.2021 | 54,00 | 55,50 | 53,50 | 53,50 | 0,94% | - |
| 11.03.2021 | 53,00 | 55,50 | 50,95 | 53,00 | 0,95% | - |
| 10.03.2021 | 52,50 | 53,50 | 50,65 | 52,50 | -0,94% | - |
| 09.03.2021 | 52,50 | 54,50 | 51,55 | 53,00 | 0,00% | - |
| 08.03.2021 | 53,50 | 55,25 | 52,50 | 53,00 | 6,00% | - |
| 05.03.2021 | 52,25 | 53,50 | 50,00 | 50,00 | -4,31% | 20,00 |
| 04.03.2021 | 55,00 | 56,25 | 50,35 | 52,25 | -3,24% | - |
| 03.03.2021 | 55,00 | 56,00 | 50,45 | 54,00 | -2,26% | - |
| 02.03.2021 | 55,00 | 55,50 | 50,45 | 55,25 | -0,45% | - |
| 01.03.2021 | 54,00 | 56,00 | 51,50 | 55,50 | 3,74% | 26,00 |
| 26.02.2021 | 53,00 | 55,00 | 49,50 | 53,50 | 3,88% | - |
| 25.02.2021 | 51,50 | 53,50 | 49,30 | 51,50 | 1,98% | - |
| 24.02.2021 | 50,50 | 52,00 | 48,40 | 50,50 | 0,00% | - |
| 23.02.2021 | 54,00 | 54,00 | 48,35 | 50,50 | -2,88% | - |
| 22.02.2021 | 53,50 | 56,95 | 52,00 | 52,00 | -3,70% | - |
| 19.02.2021 | 53,50 | 55,00 | 52,45 | 54,00 | 2,86% | - |
| 18.02.2021 | 54,50 | 55,00 | 49,95 | 52,50 | 0,00% | - |
| 17.02.2021 | 53,50 | 55,00 | 49,95 | 52,50 | -0,94% | - |
| 16.02.2021 | 54,50 | 55,25 | 53,00 | 53,00 | -3,64% | - |
| 15.02.2021 | 55,00 | 55,00 | 55,00 | 55,00 | 2,80% | - |
| 12.02.2021 | 52,50 | 55,25 | 50,75 | 53,50 | 0,94% | - |
| 11.02.2021 | 52,00 | 53,50 | 48,60 | 53,00 | 2,42% | - |
| 10.02.2021 | 51,50 | 54,00 | 51,00 | 51,75 | 0,98% | - |
| 09.02.2021 | 49,80 | 52,25 | 49,80 | 51,25 | 2,09% | - |
| 08.02.2021 | 49,60 | 51,00 | 49,10 | 50,20 | 1,11% | - |
| 05.02.2021 | 48,90 | 50,30 | 47,30 | 49,65 | 2,16% | - |
| 04.02.2021 | 48,60 | 52,10 | 47,90 | 48,60 | 0,41% | - |
| 03.02.2021 | 50,50 | 52,50 | 48,30 | 48,40 | -4,25% | - |
| 02.02.2021 | 49,10 | 50,75 | 47,40 | 50,55 | 3,59% | - |
| 01.02.2021 | 48,10 | 49,10 | 46,50 | 48,80 | 1,46% | - |
| 29.01.2021 | 47,20 | 48,20 | 46,80 | 48,10 | 1,48% | - |
| 28.01.2021 | 47,30 | 48,40 | 46,40 | 47,40 | -0,42% | - |
| 27.01.2021 | 48,00 | 49,75 | 46,50 | 47,60 | -0,83% | - |
| 26.01.2021 | 47,90 | 48,50 | 46,60 | 48,00 | 0,00% | - |
| 25.01.2021 | 48,40 | 48,90 | 46,95 | 48,00 | -0,83% | - |
| 22.01.2021 | 46,60 | 48,70 | 45,50 | 48,40 | 2,98% | - |
| 21.01.2021 | 47,00 | 47,80 | 46,70 | 47,00 | -0,63% | - |
| 20.01.2021 | 46,40 | 47,70 | 45,20 | 47,30 | 1,50% | - |
| 19.01.2021 | 46,80 | 47,60 | 43,00 | 46,60 | -0,64% | - |
| 18.01.2021 | 46,90 | 46,90 | 46,80 | 46,90 | 0,00% | - |
| 15.01.2021 | 47,60 | 48,00 | 43,50 | 46,90 | -1,88% | - |
| 14.01.2021 | 48,40 | 48,85 | 46,70 | 47,80 | -1,04% | - |
| 13.01.2021 | 48,10 | 48,70 | 47,50 | 48,30 | 0,42% | - |
| 12.01.2021 | 49,00 | 49,30 | 47,20 | 48,10 | -1,84% | - |
| 11.01.2021 | 46,50 | 49,35 | 45,50 | 49,00 | 5,15% | - |
| 08.01.2021 | 45,80 | 46,90 | 45,10 | 46,60 | 1,75% | - |
| 07.01.2021 | 45,90 | 47,60 | 45,50 | 45,80 | 0,88% | - |
| 06.01.2021 | 44,80 | 46,30 | 42,80 | 45,40 | 1,57% | - |
| 05.01.2021 | 44,00 | 45,15 | 43,50 | 44,70 | 1,82% | - |
| 04.01.2021 | 45,50 | 46,25 | 42,90 | 43,90 | -3,09% | - |
| 30.12.2020 | 45,00 | 45,30 | 45,00 | 45,30 | 0,44% | - |
| 29.12.2020 | 46,60 | 47,25 | 45,00 | 45,10 | -3,63% | - |
| 28.12.2020 | 46,80 | 48,35 | 46,50 | 46,80 | -0,43% | - |
| 23.12.2020 | 45,40 | 47,50 | 45,30 | 47,00 | 3,52% | - |
| 22.12.2020 | 44,80 | 47,30 | 44,70 | 45,40 | 0,89% | - |
| 21.12.2020 | 45,00 | 45,70 | 43,50 | 45,00 | 0,90% | - |