Börse:
5,094$
0,28%
Echtzeit-Aktienkurs Accuray
Bid:
5,024$
Ask:
5,165$
Aktienkurse zur Accuray Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 5,08 | 5,17 | 4,96 | 5,11 | 0,59% | 731.775,00 |
| 21.01.2021 | 5,36 | 5,38 | 5,06 | 5,08 | -5,58% | 1.029.125,00 |
| 20.01.2021 | 4,77 | 5,40 | 4,77 | 5,38 | 13,03% | 2.788.763,00 |
| 19.01.2021 | 4,96 | 4,98 | 4,67 | 4,76 | 0,21% | 987.479,00 |
| 15.01.2021 | 4,95 | 4,97 | 4,63 | 4,75 | -4,43% | 677.815,00 |
| 14.01.2021 | 4,88 | 5,03 | 4,77 | 4,97 | 2,05% | 658.421,00 |
| 13.01.2021 | 4,90 | 4,94 | 4,73 | 4,87 | -2,60% | 631.207,00 |
| 12.01.2021 | 4,81 | 5,01 | 4,76 | 5,00 | 3,78% | 516.065,00 |
| 11.01.2021 | 4,75 | 4,89 | 4,68 | 4,82 | 1,65% | - |
| 08.01.2021 | 5,00 | 5,03 | 4,60 | 4,74 | -4,15% | 716.066,00 |
| 07.01.2021 | 5,00 | 5,10 | 4,85 | 4,95 | 1,33% | 1.153.221,00 |
| 06.01.2021 | 4,67 | 5,02 | 4,60 | 4,88 | 8,93% | 1.748.374,00 |
| 05.01.2021 | 4,47 | 4,59 | 4,31 | 4,48 | 4,58% | 908.844,00 |
| 04.01.2021 | 4,17 | 4,41 | 4,17 | 4,28 | 2,73% | - |
| 31.12.2020 | 4,20 | 4,43 | 4,13 | 4,17 | -0,48% | 621.916,00 |
| 30.12.2020 | 4,13 | 4,25 | 4,07 | 4,19 | 1,70% | 627.105,00 |
| 29.12.2020 | 4,25 | 4,27 | 4,12 | 4,12 | -3,29% | 443.822,00 |
| 28.12.2020 | 4,45 | 4,54 | 3,96 | 4,26 | -3,84% | 986.927,00 |
| 24.12.2020 | 4,40 | 4,45 | 4,34 | 4,43 | 0,68% | 339.961,00 |
| 23.12.2020 | 4,47 | 4,54 | 4,37 | 4,40 | -1,12% | 682.411,00 |
| 22.12.2020 | 4,65 | 4,65 | 4,42 | 4,45 | -1,22% | 560.433,00 |
| 21.12.2020 | 4,67 | 4,68 | 4,49 | 4,51 | -4,35% | - |
| 18.12.2020 | 4,70 | 4,86 | 4,66 | 4,71 | 1,07% | 1.184.463,00 |
| 17.12.2020 | 4,65 | 4,74 | 4,63 | 4,66 | -0,21% | 641.809,00 |
| 16.12.2020 | 4,70 | 4,79 | 4,60 | 4,67 | -0,43% | 1.061.679,00 |
| 15.12.2020 | 4,43 | 4,70 | 4,30 | 4,69 | 5,39% | 1.096.162,00 |
| 14.12.2020 | 4,44 | 4,57 | 4,37 | 4,45 | 1,83% | 1.024.892,00 |
| 11.12.2020 | 4,31 | 4,41 | 4,22 | 4,37 | 0,92% | 542.434,00 |
| 10.12.2020 | 4,39 | 4,45 | 4,26 | 4,33 | -1,59% | 592.595,00 |
| 09.12.2020 | 4,43 | 4,59 | 4,33 | 4,40 | 0,46% | 862.134,00 |
| 08.12.2020 | 4,21 | 4,39 | 4,15 | 4,38 | 4,04% | 563.332,00 |
| 07.12.2020 | 4,35 | 4,37 | 4,18 | 4,21 | -2,32% | 389.343,00 |
| 04.12.2020 | 4,04 | 4,33 | 4,04 | 4,31 | 6,42% | 591.229,00 |
| 03.12.2020 | 4,13 | 4,15 | 3,98 | 4,05 | -1,70% | 500.570,00 |
| 02.12.2020 | 4,07 | 4,20 | 3,97 | 4,12 | -2,82% | 1.054.363,00 |
| 01.12.2020 | 4,53 | 4,53 | 4,23 | 4,24 | -4,94% | - |
| 30.11.2020 | 4,35 | 4,54 | 4,31 | 4,46 | 3,72% | 867.180,00 |
| 27.11.2020 | 4,41 | 4,46 | 4,26 | 4,30 | -1,38% | 386.542,00 |
| 25.11.2020 | 4,60 | 4,63 | 4,23 | 4,36 | -3,96% | 994.667,00 |
| 24.11.2020 | 4,48 | 4,70 | 4,44 | 4,54 | 3,18% | 1.500.172,00 |
| 23.11.2020 | 3,95 | 4,62 | 3,91 | 4,40 | 12,53% | 3.497.885,00 |
| 20.11.2020 | 3,85 | 3,93 | 3,71 | 3,91 | 0,26% | 664.688,00 |
| 19.11.2020 | 3,90 | 4,01 | 3,88 | 3,90 | -1,02% | 504.031,00 |
| 18.11.2020 | 3,96 | 4,14 | 3,93 | 3,94 | -1,25% | 852.002,00 |
| 17.11.2020 | 3,77 | 4,02 | 3,72 | 3,99 | 1,27% | 931.473,00 |
| 16.11.2020 | 3,87 | 3,94 | 3,77 | 3,94 | 2,60% | 798.128,00 |
| 13.11.2020 | 3,95 | 3,97 | 3,83 | 3,84 | -1,03% | 1.074.438,00 |
| 12.11.2020 | 3,51 | 3,99 | 3,51 | 3,88 | 11,49% | 1.927.587,00 |
| 11.11.2020 | 3,35 | 3,50 | 3,29 | 3,48 | 3,88% | 722.802,00 |
| 10.11.2020 | 3,09 | 3,45 | 3,05 | 3,35 | 8,41% | 1.348.400,00 |
| 09.11.2020 | 3,05 | 3,17 | 3,03 | 3,09 | 6,92% | 935.620,00 |
| 06.11.2020 | 3,19 | 3,19 | 2,86 | 2,89 | -8,83% | 754.795,00 |
| 05.11.2020 | 3,08 | 3,26 | 3,08 | 3,17 | 4,28% | 1.060.073,00 |
| 04.11.2020 | 3,23 | 3,35 | 3,01 | 3,04 | -8,43% | 730.946,00 |
| 03.11.2020 | 3,02 | 3,33 | 3,00 | 3,32 | 6,75% | 1.216.121,00 |
| 02.11.2020 | 2,91 | 3,12 | 2,86 | 3,11 | 6,87% | 679.328,00 |
| 30.10.2020 | 3,00 | 3,03 | 2,87 | 2,91 | 4,30% | 969.379,00 |
| 29.10.2020 | 2,85 | 2,91 | 2,77 | 2,79 | -1,76% | 1.006.688,00 |
| 28.10.2020 | 2,95 | 2,98 | 2,82 | 2,84 | -5,33% | 910.768,00 |
| 27.10.2020 | 3,05 | 3,09 | 2,94 | 3,00 | -1,96% | 902.305,00 |
| 26.10.2020 | 3,06 | 3,14 | 3,00 | 3,06 | -1,29% | 586.285,00 |
| 23.10.2020 | 3,10 | 3,14 | 3,08 | 3,10 | -0,96% | 445.888,00 |
| 22.10.2020 | 3,18 | 3,23 | 3,10 | 3,13 | -2,49% | 745.904,00 |
| 21.10.2020 | 3,20 | 3,23 | 3,11 | 3,21 | 1,42% | 400.982,00 |
| 20.10.2020 | 3,32 | 3,42 | 3,09 | 3,17 | -2,62% | 741.583,00 |
| 19.10.2020 | 3,16 | 3,35 | 3,13 | 3,25 | 4,17% | 639.371,00 |
| 16.10.2020 | 3,06 | 3,31 | 3,00 | 3,12 | 1,96% | 1.370.570,00 |
| 15.10.2020 | 2,87 | 3,11 | 2,84 | 3,06 | 4,79% | 831.371,00 |
| 14.10.2020 | 2,83 | 2,94 | 2,76 | 2,92 | 4,29% | 481.317,00 |
| 13.10.2020 | 2,69 | 2,85 | 2,67 | 2,80 | 3,70% | 573.583,00 |
| 12.10.2020 | 2,78 | 2,80 | 2,62 | 2,70 | -1,10% | 674.308,00 |
| 09.10.2020 | 2,88 | 2,90 | 2,69 | 2,73 | -4,55% | 931.493,00 |
| 08.10.2020 | 2,80 | 2,90 | 2,78 | 2,86 | 3,62% | 786.995,00 |
| 07.10.2020 | 2,72 | 2,89 | 2,72 | 2,76 | 2,99% | 563.685,00 |
| 06.10.2020 | 2,66 | 2,89 | 2,66 | 2,68 | 1,13% | 1.551.402,00 |
| 05.10.2020 | 2,58 | 2,73 | 2,57 | 2,65 | 3,92% | 634.470,00 |
| 02.10.2020 | 2,43 | 2,59 | 2,43 | 2,55 | 0,79% | 1.689.218,00 |
| 01.10.2020 | 2,37 | 2,59 | 2,37 | 2,53 | 5,42% | 558.051,00 |
| 30.09.2020 | 2,43 | 2,48 | 2,37 | 2,40 | 0,00% | 2.156.733,00 |
| 29.09.2020 | 2,60 | 2,60 | 2,35 | 2,40 | -2,04% | 586.613,00 |
| 28.09.2020 | 2,38 | 2,50 | 2,34 | 2,45 | 6,52% | 473.605,00 |
| 25.09.2020 | 2,31 | 2,40 | 2,29 | 2,30 | -1,08% | 277.221,00 |
| 24.09.2020 | 2,30 | 2,35 | 2,22 | 2,33 | 0,65% | 1.131.904,00 |
| 23.09.2020 | 2,41 | 2,42 | 2,29 | 2,31 | -4,55% | 1.029.119,00 |
| 22.09.2020 | 2,60 | 2,63 | 2,41 | 2,42 | -7,28% | 558.497,00 |
| 21.09.2020 | 2,53 | 2,67 | 2,37 | 2,61 | -1,51% | 2.052.534,00 |
| 18.09.2020 | 2,39 | 2,80 | 2,32 | 2,65 | 12,77% | 3.110.115,00 |
| 17.09.2020 | 2,37 | 2,40 | 2,30 | 2,35 | 1,73% | 268.828,00 |
| 16.09.2020 | 2,32 | 2,37 | 2,30 | 2,31 | 0,43% | 297.292,00 |
| 15.09.2020 | 2,30 | 2,34 | 2,25 | 2,30 | 1,32% | 300.934,00 |
| 14.09.2020 | 2,25 | 2,34 | 2,24 | 2,27 | 0,44% | 320.607,00 |
| 11.09.2020 | 2,30 | 2,34 | 2,23 | 2,26 | -1,74% | 290.758,00 |
| 10.09.2020 | 2,30 | 2,37 | 2,28 | 2,30 | 0,44% | 326.996,00 |
| 09.09.2020 | 2,26 | 2,34 | 2,25 | 2,29 | 2,23% | 259.348,00 |
| 08.09.2020 | 2,24 | 2,31 | 2,17 | 2,24 | -0,44% | 368.879,00 |
| 04.09.2020 | 2,27 | 2,28 | 2,19 | 2,25 | -0,44% | 473.223,00 |
| 03.09.2020 | 2,28 | 2,31 | 2,24 | 2,26 | -1,74% | 661.327,00 |
| 02.09.2020 | 2,36 | 2,36 | 2,26 | 2,30 | -0,43% | 358.060,00 |
| 01.09.2020 | 2,31 | 2,34 | 2,26 | 2,31 | -0,86% | 421.977,00 |
| 31.08.2020 | 2,38 | 2,39 | 2,31 | 2,33 | -2,31% | 534.280,00 |