Börse:
71,764$
-3,14%
Echtzeit-Aktienkurs AtriCure Inc.
Bid:
70,437$
Ask:
73,090$
Aktienkurse zur AtriCure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2021 | 74,87 | 75,31 | 71,48 | 71,77 | -2,90% | - |
| 11.05.2021 | 71,87 | 74,51 | 70,98 | 73,91 | 0,61% | 301.819,00 |
| 10.05.2021 | 76,69 | 77,53 | 73,25 | 73,46 | -5,42% | 264.994,00 |
| 07.05.2021 | 77,01 | 80,44 | 77,01 | 77,67 | -0,05% | 246.411,00 |
| 06.05.2021 | 77,10 | 77,73 | 75,00 | 77,71 | 0,88% | 436.692,00 |
| 05.05.2021 | 76,90 | 77,99 | 75,28 | 77,03 | -0,39% | 298.317,00 |
| 04.05.2021 | 77,17 | 79,16 | 75,94 | 77,33 | -0,13% | 445.961,00 |
| 03.05.2021 | 77,02 | 78,99 | 76,51 | 77,43 | 0,47% | 408.040,00 |
| 30.04.2021 | 76,23 | 77,51 | 74,89 | 77,07 | 1,41% | 843.881,00 |
| 29.04.2021 | 71,90 | 79,54 | 71,64 | 76,00 | 8,80% | 1.230.669,00 |
| 28.04.2021 | 65,54 | 70,64 | 63,34 | 69,85 | 7,61% | 640.490,00 |
| 27.04.2021 | 66,90 | 66,90 | 64,38 | 64,91 | -1,65% | 965.905,00 |
| 26.04.2021 | 68,70 | 68,70 | 65,52 | 66,00 | -4,35% | 843.421,00 |
| 23.04.2021 | 70,55 | 72,07 | 68,94 | 69,00 | -1,46% | 362.337,00 |
| 22.04.2021 | 69,79 | 71,38 | 69,73 | 70,02 | 0,16% | 376.521,00 |
| 21.04.2021 | 67,79 | 70,05 | 66,93 | 69,91 | 2,81% | 413.823,00 |
| 20.04.2021 | 69,79 | 70,83 | 67,79 | 68,00 | -2,31% | 407.205,00 |
| 19.04.2021 | 67,51 | 69,68 | 67,51 | 69,61 | 2,37% | 446.759,00 |
| 16.04.2021 | 67,40 | 68,30 | 65,97 | 68,00 | 0,61% | 252.184,00 |
| 15.04.2021 | 66,88 | 67,66 | 66,37 | 67,59 | 1,95% | 310.988,00 |
| 14.04.2021 | 66,24 | 67,48 | 65,38 | 66,30 | 0,52% | 197.726,00 |
| 13.04.2021 | 66,07 | 66,75 | 64,73 | 65,96 | 0,20% | 366.696,00 |
| 12.04.2021 | 66,24 | 67,28 | 65,37 | 65,83 | -0,11% | 418.348,00 |
| 09.04.2021 | 66,63 | 66,84 | 64,60 | 65,90 | -0,95% | 215.793,00 |
| 08.04.2021 | 65,63 | 66,73 | 64,91 | 66,53 | 2,50% | 272.110,00 |
| 07.04.2021 | 65,92 | 66,52 | 64,49 | 64,91 | -1,17% | 232.007,00 |
| 06.04.2021 | 64,96 | 65,84 | 64,76 | 65,68 | 1,22% | 374.370,00 |
| 05.04.2021 | 64,22 | 65,01 | 62,67 | 64,89 | 1,19% | 172.512,00 |
| 01.04.2021 | 65,58 | 66,26 | 63,35 | 64,13 | -2,12% | 219.558,00 |
| 31.03.2021 | 63,79 | 66,71 | 63,01 | 65,52 | 3,57% | 684.029,00 |
| 30.03.2021 | 62,26 | 64,29 | 61,17 | 63,26 | 1,61% | 311.363,00 |
| 29.03.2021 | 63,42 | 63,42 | 58,47 | 62,26 | -1,80% | 278.479,00 |
| 26.03.2021 | 62,68 | 63,50 | 62,06 | 63,40 | 1,62% | 223.765,00 |
| 25.03.2021 | 60,45 | 62,86 | 59,73 | 62,39 | 1,86% | 292.611,00 |
| 24.03.2021 | 63,33 | 63,58 | 60,96 | 61,25 | -2,89% | 296.124,00 |
| 23.03.2021 | 62,14 | 63,27 | 62,01 | 63,07 | 0,53% | 478.881,00 |
| 22.03.2021 | 62,56 | 64,07 | 62,20 | 62,74 | 0,45% | 404.681,00 |
| 19.03.2021 | 61,66 | 63,20 | 60,44 | 62,46 | 0,84% | 701.523,00 |
| 18.03.2021 | 65,21 | 65,56 | 61,08 | 61,94 | -6,09% | 537.885,00 |
| 17.03.2021 | 66,29 | 66,58 | 64,39 | 65,96 | -0,21% | 473.009,00 |
| 16.03.2021 | 66,64 | 67,04 | 64,98 | 66,10 | -1,06% | 226.759,00 |
| 15.03.2021 | 65,25 | 67,46 | 65,25 | 66,81 | 1,52% | 213.008,00 |
| 12.03.2021 | 65,05 | 66,32 | 63,97 | 65,81 | 1,09% | 271.503,00 |
| 11.03.2021 | 63,75 | 66,32 | 63,75 | 65,10 | 3,07% | 390.170,00 |
| 10.03.2021 | 63,80 | 63,80 | 62,15 | 63,16 | 0,56% | 504.521,00 |
| 09.03.2021 | 63,65 | 64,69 | 62,77 | 62,81 | 0,42% | 386.890,00 |
| 08.03.2021 | 64,31 | 64,67 | 62,24 | 62,55 | -1,85% | 271.240,00 |
| 05.03.2021 | 63,01 | 63,84 | 59,76 | 63,73 | 1,72% | 347.263,00 |
| 04.03.2021 | 66,64 | 68,00 | 61,03 | 62,65 | -6,46% | 530.270,00 |
| 03.03.2021 | 65,97 | 67,21 | 65,23 | 66,98 | 0,37% | 368.168,00 |
| 02.03.2021 | 66,13 | 67,30 | 65,02 | 66,73 | 0,63% | 349.101,00 |
| 01.03.2021 | 66,67 | 67,61 | 65,24 | 66,31 | 1,59% | 396.519,00 |
| 26.02.2021 | 65,03 | 66,21 | 63,93 | 65,27 | 0,76% | 476.319,00 |
| 25.02.2021 | 62,41 | 65,35 | 62,41 | 64,78 | 3,80% | 543.027,00 |
| 24.02.2021 | 60,33 | 63,00 | 58,41 | 62,41 | 0,27% | 918.120,00 |
| 23.02.2021 | 64,37 | 64,37 | 61,35 | 62,24 | -4,55% | 714.400,00 |
| 22.02.2021 | 64,98 | 65,79 | 63,65 | 65,21 | -0,41% | 329.573,00 |
| 19.02.2021 | 64,93 | 66,63 | 63,71 | 65,48 | 0,86% | 318.194,00 |
| 18.02.2021 | 65,94 | 66,16 | 63,87 | 64,92 | -1,68% | 601.696,00 |
| 17.02.2021 | 64,78 | 66,08 | 63,69 | 66,03 | 1,34% | 470.165,00 |
| 16.02.2021 | 66,77 | 66,78 | 64,14 | 65,16 | -2,16% | 601.736,00 |
| 12.02.2021 | 64,43 | 67,01 | 63,38 | 66,60 | 3,56% | 474.853,00 |
| 11.02.2021 | 63,39 | 64,71 | 63,21 | 64,31 | 2,24% | 737.180,00 |
| 10.02.2021 | 62,32 | 63,55 | 61,74 | 62,90 | 1,21% | 246.380,00 |
| 09.02.2021 | 60,83 | 62,41 | 60,77 | 62,15 | 2,66% | 275.776,00 |
| 08.02.2021 | 60,42 | 61,58 | 60,02 | 60,54 | 1,34% | 286.532,00 |
| 05.02.2021 | 59,00 | 60,62 | 58,03 | 59,74 | 2,26% | 244.405,00 |
| 04.02.2021 | 58,43 | 59,54 | 57,11 | 58,42 | 0,00% | 173.486,00 |
| 03.02.2021 | 60,59 | 60,72 | 58,08 | 58,42 | -3,80% | 214.819,00 |
| 02.02.2021 | 59,61 | 60,96 | 59,47 | 60,73 | 2,98% | 434.077,00 |
| 01.02.2021 | 58,06 | 59,20 | 58,03 | 58,97 | 1,27% | 192.098,00 |
| 29.01.2021 | 57,87 | 58,62 | 56,79 | 58,23 | 1,27% | 406.718,00 |
| 28.01.2021 | 57,72 | 58,69 | 56,21 | 57,50 | 0,00% | 389.597,00 |
| 27.01.2021 | 57,50 | 59,89 | 56,57 | 57,50 | -1,71% | 510.989,00 |
| 26.01.2021 | 58,55 | 58,95 | 57,85 | 58,50 | 0,34% | 214.577,00 |
| 25.01.2021 | 58,73 | 59,26 | 57,52 | 58,30 | -1,30% | 344.476,00 |
| 22.01.2021 | 57,15 | 59,29 | 57,07 | 59,07 | 3,36% | 351.364,00 |
| 21.01.2021 | 57,87 | 57,88 | 56,82 | 57,15 | -0,09% | 184.982,00 |
| 20.01.2021 | 56,85 | 57,70 | 55,98 | 57,20 | 1,49% | 336.730,00 |
| 19.01.2021 | 55,77 | 57,42 | 55,77 | 56,36 | -0,42% | 304.628,00 |
| 15.01.2021 | 57,37 | 57,37 | 52,81 | 56,60 | -2,65% | 624.958,00 |
| 14.01.2021 | 58,42 | 59,09 | 56,89 | 58,14 | -0,94% | 558.181,00 |
| 13.01.2021 | 58,96 | 59,10 | 58,02 | 58,69 | 0,05% | 259.873,00 |
| 12.01.2021 | 59,15 | 59,80 | 58,41 | 58,66 | -1,44% | 342.357,00 |
| 11.01.2021 | 55,91 | 59,73 | 55,36 | 59,52 | 4,57% | 560.847,00 |
| 08.01.2021 | 56,07 | 57,42 | 56,07 | 56,92 | 1,44% | 258.745,00 |
| 07.01.2021 | 56,31 | 56,96 | 55,89 | 56,11 | -0,09% | 248.202,00 |
| 06.01.2021 | 55,55 | 57,03 | 54,99 | 56,16 | 2,16% | 242.312,00 |
| 05.01.2021 | 53,89 | 55,39 | 53,55 | 54,97 | 2,19% | 244.845,00 |
| 04.01.2021 | 55,65 | 56,08 | 52,54 | 53,79 | -3,38% | 276.098,00 |
| 31.12.2020 | 54,85 | 56,21 | 54,20 | 55,67 | 1,51% | 244.269,00 |
| 30.12.2020 | 55,52 | 57,15 | 54,31 | 54,84 | -0,92% | 410.667,00 |
| 29.12.2020 | 57,13 | 57,98 | 55,06 | 55,35 | -3,03% | 242.445,00 |
| 28.12.2020 | 58,00 | 58,03 | 56,80 | 57,08 | -0,82% | 322.740,00 |
| 24.12.2020 | 57,44 | 57,88 | 56,66 | 57,55 | 0,31% | 204.756,00 |
| 23.12.2020 | 56,13 | 58,00 | 55,77 | 57,37 | 3,74% | 310.537,00 |
| 22.12.2020 | 55,57 | 57,57 | 54,75 | 55,30 | 0,25% | 518.767,00 |
| 21.12.2020 | 54,28 | 55,91 | 53,80 | 55,16 | 0,49% | 542.779,00 |
| 18.12.2020 | 52,45 | 55,00 | 52,00 | 54,89 | 5,07% | 1.162.858,00 |
| 17.12.2020 | 48,78 | 52,90 | 47,92 | 52,24 | 6,74% | 917.158,00 |