Börse:
57,314$
1,69%
Echtzeit-Aktienkurs AtriCure Inc.
Bid:
56,950$
Ask:
57,677$
Aktienkurse zur AtriCure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2021 | 56,15 | 57,54 | 56,15 | 57,38 | 1,81% | - |
| 19.01.2021 | 55,77 | 57,42 | 55,77 | 56,36 | -0,42% | 274.152,00 |
| 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% | 557.935,00 |
| 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 | -1,31% | 342.357,00 |
| 11.01.2021 | 57,73 | 59,44 | 55,89 | 59,44 | 4,43% | - |
| 08.01.2021 | 56,07 | 57,42 | 56,07 | 56,92 | 1,44% | 257.462,00 |
| 07.01.2021 | 56,31 | 56,96 | 55,89 | 56,11 | -0,09% | 248.201,00 |
| 06.01.2021 | 55,55 | 57,03 | 55,15 | 56,16 | 2,16% | 241.702,00 |
| 05.01.2021 | 53,89 | 55,39 | 53,55 | 54,97 | 2,20% | 244.845,00 |
| 04.01.2021 | 55,96 | 55,96 | 52,69 | 53,78 | -3,39% | - |
| 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% | 409.137,00 |
| 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% | 317.254,00 |
| 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% | 518.755,00 |
| 21.12.2020 | 54,15 | 55,55 | 54,09 | 55,16 | 0,50% | - |
| 18.12.2020 | 52,45 | 55,00 | 52,00 | 54,89 | 5,07% | 1.075.657,00 |
| 17.12.2020 | 48,78 | 52,90 | 47,92 | 52,24 | 6,74% | 917.050,00 |
| 16.12.2020 | 47,83 | 49,23 | 47,19 | 48,94 | 2,32% | 379.796,00 |
| 15.12.2020 | 48,51 | 48,59 | 47,63 | 47,83 | -0,62% | 242.160,00 |
| 14.12.2020 | 47,75 | 49,39 | 47,53 | 48,13 | 2,69% | 259.802,00 |
| 11.12.2020 | 47,74 | 48,47 | 46,01 | 46,87 | -2,37% | 427.958,00 |
| 10.12.2020 | 47,07 | 48,31 | 46,94 | 48,01 | 1,39% | 228.685,00 |
| 09.12.2020 | 48,37 | 48,37 | 46,46 | 47,35 | 0,34% | 243.921,00 |
| 08.12.2020 | 45,11 | 47,29 | 44,85 | 47,19 | 4,06% | 348.578,00 |
| 07.12.2020 | 45,99 | 46,25 | 43,67 | 45,35 | -1,61% | 366.378,00 |
| 04.12.2020 | 44,20 | 46,21 | 43,82 | 46,09 | 4,70% | 258.935,00 |
| 03.12.2020 | 43,69 | 44,18 | 43,07 | 44,02 | 1,01% | 309.685,00 |
| 02.12.2020 | 43,08 | 43,72 | 42,50 | 43,58 | 0,88% | 259.183,00 |
| 01.12.2020 | 44,05 | 44,08 | 42,99 | 43,20 | -0,65% | - |
| 30.11.2020 | 45,01 | 45,01 | 43,41 | 43,48 | -0,82% | 394.001,00 |
| 27.11.2020 | 43,77 | 44,14 | 43,44 | 43,84 | 0,48% | 184.538,00 |
| 25.11.2020 | 43,00 | 43,83 | 42,26 | 43,63 | 0,83% | 327.713,00 |
| 24.11.2020 | 43,68 | 43,71 | 42,32 | 43,27 | 0,07% | 437.738,00 |
| 23.11.2020 | 42,94 | 43,84 | 42,15 | 43,24 | 1,84% | 379.643,00 |
| 20.11.2020 | 42,59 | 43,09 | 41,68 | 42,46 | -0,89% | 603.640,00 |
| 19.11.2020 | 42,37 | 43,79 | 41,67 | 42,84 | 5,00% | 546.609,00 |
| 18.11.2020 | 40,55 | 41,35 | 40,11 | 40,80 | 1,14% | 704.628,00 |
| 17.11.2020 | 40,37 | 40,74 | 39,93 | 40,34 | -0,88% | 608.537,00 |
| 16.11.2020 | 40,18 | 40,70 | 39,61 | 40,70 | 3,17% | 593.999,00 |
| 13.11.2020 | 39,22 | 39,88 | 38,97 | 39,45 | 1,18% | 292.826,00 |
| 12.11.2020 | 39,14 | 39,68 | 38,33 | 38,99 | 0,39% | 364.064,00 |
| 11.11.2020 | 39,42 | 39,89 | 38,09 | 38,84 | -0,79% | 400.330,00 |
| 10.11.2020 | 38,60 | 39,59 | 38,00 | 39,15 | 1,42% | 527.253,00 |
| 09.11.2020 | 38,46 | 40,98 | 37,26 | 38,60 | 5,15% | 550.588,00 |
| 06.11.2020 | 39,85 | 39,85 | 36,47 | 36,71 | -1,10% | 582.969,00 |
| 05.11.2020 | 37,03 | 37,74 | 36,69 | 37,12 | 1,28% | 585.159,00 |
| 04.11.2020 | 36,83 | 37,75 | 35,58 | 36,65 | -0,95% | 494.556,00 |
| 03.11.2020 | 35,65 | 37,36 | 34,89 | 37,00 | 5,80% | 549.016,00 |
| 02.11.2020 | 34,84 | 36,63 | 34,42 | 34,97 | 1,19% | 309.762,00 |
| 30.10.2020 | 35,50 | 36,15 | 34,04 | 34,56 | -2,65% | 260.566,00 |
| 29.10.2020 | 36,61 | 37,22 | 34,68 | 35,50 | -2,77% | 447.418,00 |
| 28.10.2020 | 37,16 | 37,71 | 36,42 | 36,51 | -3,13% | 330.620,00 |
| 27.10.2020 | 37,06 | 37,99 | 36,91 | 37,69 | 1,19% | 308.578,00 |
| 26.10.2020 | 37,40 | 37,67 | 36,64 | 37,25 | -1,88% | 347.771,00 |
| 23.10.2020 | 38,65 | 39,45 | 37,50 | 37,96 | -0,84% | 138.252,00 |
| 22.10.2020 | 38,00 | 38,96 | 37,94 | 38,28 | 0,82% | 270.210,00 |
| 21.10.2020 | 38,72 | 38,80 | 37,63 | 37,97 | -2,14% | 251.936,00 |
| 20.10.2020 | 39,60 | 39,92 | 38,50 | 38,80 | -1,97% | 239.603,00 |
| 19.10.2020 | 41,04 | 41,98 | 39,48 | 39,58 | -2,73% | 172.630,00 |
| 16.10.2020 | 39,89 | 40,97 | 39,52 | 40,69 | 1,88% | 132.293,00 |
| 15.10.2020 | 39,91 | 40,24 | 39,31 | 39,94 | -1,14% | 236.860,00 |
| 14.10.2020 | 40,83 | 41,10 | 40,08 | 40,40 | -0,96% | 161.625,00 |
| 13.10.2020 | 40,68 | 41,36 | 40,38 | 40,79 | -0,42% | 290.930,00 |
| 12.10.2020 | 41,61 | 41,80 | 40,71 | 40,96 | -0,94% | 190.372,00 |
| 09.10.2020 | 40,00 | 41,36 | 39,63 | 41,35 | 3,53% | 317.650,00 |
| 08.10.2020 | 40,52 | 40,88 | 39,76 | 39,94 | -0,60% | 444.221,00 |
| 07.10.2020 | 39,88 | 40,92 | 39,77 | 40,18 | 1,46% | 332.190,00 |
| 06.10.2020 | 39,15 | 40,15 | 39,00 | 39,60 | 1,12% | 355.666,00 |
| 05.10.2020 | 38,24 | 39,17 | 37,90 | 39,16 | 3,43% | 313.104,00 |
| 02.10.2020 | 37,51 | 38,73 | 37,42 | 37,86 | -1,05% | 450.050,00 |
| 01.10.2020 | 40,25 | 40,33 | 37,86 | 38,26 | -4,11% | 922.781,00 |
| 30.09.2020 | 36,68 | 40,23 | 34,12 | 39,90 | -0,30% | 1.479.755,00 |
| 29.09.2020 | 40,54 | 40,64 | 39,54 | 40,02 | -0,84% | 206.458,00 |
| 28.09.2020 | 40,68 | 40,73 | 39,80 | 40,36 | 0,72% | 336.093,00 |
| 25.09.2020 | 38,44 | 40,17 | 38,03 | 40,07 | 4,46% | 293.028,00 |
| 24.09.2020 | 38,44 | 38,48 | 37,19 | 38,36 | -0,42% | 251.731,00 |
| 23.09.2020 | 38,79 | 39,25 | 37,55 | 38,52 | -1,31% | 297.506,00 |
| 22.09.2020 | 38,60 | 39,39 | 37,66 | 39,03 | 0,98% | 320.606,00 |
| 21.09.2020 | 39,17 | 40,58 | 37,81 | 38,65 | -3,35% | 329.920,00 |
| 18.09.2020 | 40,40 | 41,23 | 39,59 | 39,99 | 0,25% | 801.583,00 |
| 17.09.2020 | 40,65 | 41,13 | 38,51 | 39,89 | -3,27% | 330.672,00 |
| 16.09.2020 | 42,35 | 42,77 | 41,08 | 41,24 | -1,79% | 239.162,00 |
| 15.09.2020 | 42,21 | 42,59 | 41,69 | 41,99 | 0,45% | 275.176,00 |
| 14.09.2020 | 41,02 | 42,82 | 40,99 | 41,80 | 2,80% | 259.035,00 |
| 11.09.2020 | 41,92 | 42,54 | 40,08 | 40,66 | -2,77% | 169.158,00 |
| 10.09.2020 | 42,54 | 43,18 | 41,81 | 41,82 | -1,18% | 184.591,00 |
| 09.09.2020 | 42,25 | 43,03 | 41,93 | 42,32 | 1,20% | 146.018,00 |
| 08.09.2020 | 42,51 | 42,80 | 41,66 | 41,82 | -2,59% | 244.381,00 |
| 04.09.2020 | 43,92 | 43,93 | 41,92 | 42,93 | -1,31% | 270.739,00 |
| 03.09.2020 | 44,44 | 44,44 | 42,55 | 43,50 | -2,53% | 229.511,00 |
| 02.09.2020 | 45,16 | 45,23 | 44,56 | 44,63 | -0,58% | 297.094,00 |
| 01.09.2020 | 44,62 | 45,83 | 43,83 | 44,89 | 0,36% | 281.623,00 |
| 31.08.2020 | 42,64 | 44,95 | 42,38 | 44,73 | 5,20% | 490.506,00 |
| 28.08.2020 | 41,95 | 42,71 | 41,59 | 42,52 | 2,06% | 304.522,00 |
| 27.08.2020 | 40,43 | 41,90 | 40,29 | 41,66 | 3,37% | 285.406,00 |