Börse:
5,003$
-3,32%
Echtzeit-Aktienkurs Accuray
Bid:
4,934$
Ask:
5,072$
Aktienkurse zur Accuray Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 5,14 | 5,14 | 4,98 | 5,00 | -3,36% | 848.168,00 |
| 25.02.2021 | 5,32 | 5,37 | 5,07 | 5,18 | -1,92% | - |
| 24.02.2021 | 5,19 | 5,46 | 5,13 | 5,28 | 0,19% | 1.053.751,00 |
| 23.02.2021 | 5,32 | 5,32 | 5,06 | 5,27 | -4,18% | 1.117.146,00 |
| 22.02.2021 | 5,62 | 5,66 | 5,43 | 5,50 | -1,96% | 935.227,00 |
| 19.02.2021 | 5,70 | 5,73 | 5,58 | 5,61 | 0,36% | 923.311,00 |
| 18.02.2021 | 5,71 | 5,75 | 5,57 | 5,59 | -2,78% | 792.185,00 |
| 17.02.2021 | 5,89 | 5,90 | 5,62 | 5,75 | 0,17% | 915.653,00 |
| 16.02.2021 | 5,60 | 5,79 | 5,57 | 5,74 | 3,99% | 1.190.855,00 |
| 12.02.2021 | 5,57 | 5,62 | 5,48 | 5,52 | -0,72% | 442.224,00 |
| 11.02.2021 | 5,69 | 5,69 | 5,39 | 5,56 | -0,89% | 715.159,00 |
| 10.02.2021 | 5,98 | 6,02 | 5,59 | 5,61 | -4,75% | 886.624,00 |
| 09.02.2021 | 5,80 | 6,01 | 5,69 | 5,89 | 2,61% | 1.819.584,00 |
| 08.02.2021 | 5,44 | 5,75 | 5,44 | 5,74 | 5,81% | 2.230.859,00 |
| 05.02.2021 | 5,30 | 5,50 | 5,16 | 5,43 | 3,14% | 1.363.766,00 |
| 04.02.2021 | 5,34 | 5,40 | 5,23 | 5,26 | -0,66% | 590.073,00 |
| 03.02.2021 | 5,25 | 5,41 | 5,18 | 5,30 | 6,75% | 1.407.585,00 |
| 02.02.2021 | 4,95 | 5,00 | 4,79 | 4,96 | 0,61% | 870.604,00 |
| 01.02.2021 | 5,02 | 5,05 | 4,86 | 4,93 | -0,20% | 932.985,00 |
| 29.01.2021 | 5,30 | 5,36 | 4,82 | 4,94 | -7,84% | 1.396.851,00 |
| 28.01.2021 | 5,37 | 5,70 | 5,24 | 5,36 | 3,28% | 1.540.038,00 |
| 27.01.2021 | 5,06 | 5,42 | 4,95 | 5,19 | 0,78% | 1.801.913,00 |
| 26.01.2021 | 5,10 | 5,25 | 5,00 | 5,15 | 1,38% | 735.291,00 |
| 25.01.2021 | 5,10 | 5,20 | 4,95 | 5,08 | -0,59% | 1.064.125,00 |
| 22.01.2021 | 5,08 | 5,17 | 4,96 | 5,11 | 0,59% | 732.325,00 |
| 21.01.2021 | 5,36 | 5,38 | 5,06 | 5,08 | -5,58% | 1.031.677,00 |
| 20.01.2021 | 4,77 | 5,40 | 4,77 | 5,38 | 13,03% | 2.801.117,00 |
| 19.01.2021 | 4,96 | 4,98 | 4,67 | 4,76 | 0,21% | 989.439,00 |
| 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% | 665.207,00 |
| 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 | 4,17% | 516.611,00 |
| 11.01.2021 | 4,69 | 4,88 | 4,66 | 4,80 | 1,27% | 397.470,00 |
| 08.01.2021 | 5,00 | 5,03 | 4,60 | 4,74 | -4,15% | 719.728,00 |
| 07.01.2021 | 5,00 | 5,10 | 4,85 | 4,95 | 1,33% | 1.154.211,00 |
| 06.01.2021 | 4,67 | 5,02 | 4,60 | 4,88 | 8,93% | 1.751.535,00 |
| 05.01.2021 | 4,47 | 4,59 | 4,31 | 4,48 | 5,41% | 911.459,00 |
| 04.01.2021 | 4,15 | 4,40 | 4,15 | 4,25 | 1,92% | 846.867,00 |
| 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% | 443.944,00 |
| 28.12.2020 | 4,45 | 4,54 | 3,96 | 4,26 | -3,84% | 987.127,00 |
| 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 | -1,55% | 560.590,00 |
| 21.12.2020 | 4,67 | 4,68 | 4,47 | 4,52 | -4,03% | 801.616,00 |
| 18.12.2020 | 4,70 | 4,86 | 4,66 | 4,71 | 1,07% | 1.237.643,00 |
| 17.12.2020 | 4,65 | 4,74 | 4,63 | 4,66 | -0,21% | 642.221,00 |
| 16.12.2020 | 4,70 | 4,79 | 4,60 | 4,67 | -0,43% | 1.063.103,00 |
| 15.12.2020 | 4,43 | 4,70 | 4,30 | 4,69 | 5,39% | 1.098.692,00 |
| 14.12.2020 | 4,44 | 4,57 | 4,37 | 4,45 | 1,83% | 1.025.597,00 |
| 11.12.2020 | 4,31 | 4,41 | 4,22 | 4,37 | 0,92% | 547.620,00 |
| 10.12.2020 | 4,39 | 4,45 | 4,26 | 4,33 | -1,59% | 592.815,00 |
| 09.12.2020 | 4,43 | 4,59 | 4,33 | 4,40 | 0,46% | 863.218,00 |
| 08.12.2020 | 4,21 | 4,39 | 4,15 | 4,38 | 4,04% | 563.432,00 |
| 07.12.2020 | 4,35 | 4,37 | 4,18 | 4,21 | -2,32% | 389.347,00 |
| 04.12.2020 | 4,04 | 4,33 | 4,04 | 4,31 | 6,42% | 591.983,00 |
| 03.12.2020 | 4,13 | 4,20 | 3,98 | 4,05 | -1,70% | 500.570,00 |
| 02.12.2020 | 4,07 | 4,20 | 3,97 | 4,12 | -2,60% | 1.054.363,00 |
| 01.12.2020 | 4,46 | 4,52 | 4,21 | 4,23 | -5,16% | 765.988,00 |
| 30.11.2020 | 4,35 | 4,54 | 4,31 | 4,46 | 3,72% | 867.889,00 |
| 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% | 1.361.895,00 |
| 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 |