Börse:
52,500€
-4,55%
Echtzeit-Aktienkurs AtriCure Inc.
Bid:
52,000€
Ask:
53,000€
Aktienkurse zur AtriCure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 52,50 | 52,50 | 52,00 | 52,00 | 0,97% | 10,00 |
| 04.03.2021 | 55,00 | 56,00 | 51,00 | 51,50 | -6,36% | - |
| 03.03.2021 | 55,00 | 55,75 | 54,00 | 55,00 | -0,90% | - |
| 02.03.2021 | 54,50 | 55,50 | 54,00 | 55,50 | -0,89% | - |
| 01.03.2021 | 54,50 | 56,00 | 54,00 | 56,00 | 2,75% | - |
| 26.02.2021 | 52,50 | 54,50 | 52,50 | 54,50 | 3,81% | - |
| 25.02.2021 | 51,00 | 53,00 | 51,00 | 52,50 | 2,94% | 32,00 |
| 24.02.2021 | 50,50 | 51,50 | 48,60 | 51,00 | 0,00% | - |
| 23.02.2021 | 53,50 | 54,00 | 50,50 | 51,00 | -4,67% | 60,00 |
| 22.02.2021 | 53,50 | 54,00 | 52,50 | 53,50 | -1,83% | - |
| 19.02.2021 | 53,00 | 54,50 | 52,50 | 54,50 | 1,87% | - |
| 18.02.2021 | 54,50 | 55,00 | 53,00 | 53,50 | -0,93% | - |
| 17.02.2021 | 53,50 | 54,50 | 53,00 | 54,00 | 0,93% | - |
| 16.02.2021 | 54,50 | 55,00 | 53,00 | 53,50 | -2,73% | - |
| 15.02.2021 | 54,50 | 55,00 | 54,50 | 55,00 | 0,92% | 60,00 |
| 12.02.2021 | 52,50 | 54,50 | 52,50 | 54,50 | 2,83% | - |
| 11.02.2021 | 51,50 | 53,50 | 51,50 | 53,00 | 2,91% | - |
| 10.02.2021 | 51,00 | 51,50 | 51,00 | 51,50 | 0,00% | - |
| 09.02.2021 | 49,80 | 51,50 | 49,80 | 51,50 | 1,98% | - |
| 08.02.2021 | 49,60 | 51,00 | 49,60 | 50,50 | 3,91% | - |
| 05.02.2021 | 48,60 | 48,60 | 48,60 | 48,60 | 0,41% | - |
| 04.02.2021 | 48,40 | 48,40 | 48,40 | 48,40 | -3,20% | - |
| 03.02.2021 | 50,00 | 50,00 | 50,00 | 50,00 | 2,46% | - |
| 02.02.2021 | 48,80 | 48,80 | 48,80 | 48,80 | 1,67% | - |
| 01.02.2021 | 48,00 | 48,00 | 48,00 | 48,00 | 2,56% | - |
| 29.01.2021 | 46,80 | 46,80 | 46,80 | 46,80 | -0,85% | - |
| 28.01.2021 | 47,20 | 47,20 | 47,20 | 47,20 | -1,26% | - |
| 27.01.2021 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | - |
| 26.01.2021 | 47,60 | 47,60 | 47,60 | 47,60 | -1,65% | - |
| 25.01.2021 | 48,40 | 48,40 | 48,40 | 48,40 | 3,86% | - |
| 22.01.2021 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | - |
| 21.01.2021 | 47,00 | 47,00 | 47,00 | 47,00 | 1,73% | - |
| 20.01.2021 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | - |
| 19.01.2021 | 46,60 | 46,60 | 46,40 | 46,40 | -1,69% | 21,00 |
| 18.01.2021 | 46,60 | 47,20 | 46,60 | 47,20 | 3,51% | 21,00 |
| 15.01.2021 | 47,40 | 47,40 | 45,60 | 45,60 | -5,39% | 50,00 |
| 14.01.2021 | 48,20 | 48,20 | 48,20 | 48,20 | 0,84% | - |
| 13.01.2021 | 47,80 | 47,80 | 47,80 | 47,80 | -2,05% | - |
| 12.01.2021 | 48,80 | 48,80 | 48,80 | 48,80 | 5,63% | - |
| 11.01.2021 | 46,20 | 46,20 | 46,20 | 46,20 | 0,87% | 83,00 |
| 08.01.2021 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | 66,00 |
| 07.01.2021 | 45,60 | 45,60 | 45,60 | 45,60 | 2,24% | - |
| 06.01.2021 | 44,60 | 44,60 | 44,60 | 44,60 | 0,90% | - |
| 05.01.2021 | 43,60 | 44,40 | 43,60 | 44,20 | -2,21% | 419,00 |
| 04.01.2021 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 30.12.2020 | 45,00 | 45,00 | 45,00 | 45,00 | -3,43% | - |
| 29.12.2020 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 28.12.2020 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | - |
| 23.12.2020 | 45,20 | 46,80 | 45,20 | 46,80 | 4,93% | 1,00 |
| 22.12.2020 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 21.12.2020 | 44,80 | 44,80 | 44,60 | 44,60 | 5,69% | 70,00 |
| 18.12.2020 | 42,20 | 42,20 | 42,20 | 42,20 | 5,50% | - |
| 17.12.2020 | 40,00 | 40,00 | 40,00 | 40,00 | 2,56% | - |
| 16.12.2020 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
| 15.12.2020 | 39,40 | 39,40 | 39,40 | 39,40 | 2,07% | - |
| 14.12.2020 | 38,60 | 38,60 | 38,60 | 38,60 | -1,53% | - |
| 11.12.2020 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 10.12.2020 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 09.12.2020 | 38,60 | 38,60 | 38,60 | 38,60 | 4,32% | - |
| 08.12.2020 | 37,00 | 37,00 | 37,00 | 37,00 | -1,60% | - |
| 07.12.2020 | 37,60 | 37,60 | 37,60 | 37,60 | 4,44% | - |
| 04.12.2020 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 03.12.2020 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 02.12.2020 | 35,40 | 35,40 | 35,40 | 35,40 | -2,75% | - |
| 01.12.2020 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 30.11.2020 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 27.11.2020 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | 200,00 |
| 26.11.2020 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 25.11.2020 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 24.11.2020 | 36,60 | 36,60 | 36,60 | 36,60 | 2,23% | - |
| 23.11.2020 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 20.11.2020 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
| 19.11.2020 | 34,80 | 35,20 | 34,80 | 35,20 | 4,76% | 200,00 |
| 18.11.2020 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 17.11.2020 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | - |
| 16.11.2020 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 13.11.2020 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 12.11.2020 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 11.11.2020 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 10.11.2020 | 32,60 | 32,60 | 32,60 | 32,60 | 5,16% | - |
| 09.11.2020 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 06.11.2020 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 05.11.2020 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 04.11.2020 | 31,40 | 31,40 | 31,40 | 31,40 | 4,67% | - |
| 03.11.2020 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | - |
| 02.11.2020 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 30.10.2020 | 30,00 | 30,00 | 30,00 | 30,00 | -3,23% | - |
| 29.10.2020 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | - |
| 28.10.2020 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 27.10.2020 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 26.10.2020 | 31,40 | 31,40 | 31,40 | 31,40 | -2,48% | - |
| 23.10.2020 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 22.10.2020 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | - |
| 21.10.2020 | 32,60 | 32,60 | 32,60 | 32,60 | -2,40% | - |
| 20.10.2020 | 33,40 | 33,40 | 33,40 | 33,40 | -3,47% | - |
| 19.10.2020 | 34,60 | 34,60 | 34,60 | 34,60 | 2,37% | - |
| 16.10.2020 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 15.10.2020 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 14.10.2020 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 13.10.2020 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |