Börse:
15,589$
2,23%
Echtzeit-Aktienkurs Cardiovascular Systems Inc.
Bid:
15,301$
Ask:
15,877$
Aktienkurse zur Cardiovascular Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2022 | 15,79 | 15,97 | 15,11 | 15,25 | -4,33% | 316.339,00 |
| 13.05.2022 | 15,64 | 16,26 | 15,64 | 15,94 | 3,98% | 215.629,00 |
| 12.05.2022 | 14,62 | 15,40 | 14,30 | 15,33 | 4,07% | 624.031,00 |
| 11.05.2022 | 14,37 | 15,32 | 14,34 | 14,73 | 2,15% | 353.963,00 |
| 10.05.2022 | 14,77 | 15,49 | 14,12 | 14,42 | -0,28% | 368.848,00 |
| 09.05.2022 | 15,20 | 15,22 | 14,16 | 14,46 | -5,55% | 457.134,00 |
| 06.05.2022 | 15,61 | 15,81 | 14,70 | 15,31 | -2,36% | 465.585,00 |
| 05.05.2022 | 16,91 | 16,91 | 15,44 | 15,68 | -9,15% | 557.285,00 |
| 04.05.2022 | 19,50 | 19,50 | 15,86 | 17,26 | -14,26% | 732.321,00 |
| 03.05.2022 | 19,94 | 20,57 | 19,68 | 20,13 | 0,85% | 457.879,00 |
| 02.05.2022 | 18,80 | 19,98 | 18,64 | 19,96 | 6,74% | 480.081,00 |
| 29.04.2022 | 19,80 | 19,80 | 18,62 | 18,70 | -4,98% | 413.253,00 |
| 28.04.2022 | 20,25 | 20,25 | 19,02 | 19,68 | -1,45% | 171.983,00 |
| 27.04.2022 | 20,76 | 20,95 | 19,90 | 19,97 | -3,81% | 223.392,00 |
| 26.04.2022 | 21,09 | 21,34 | 20,57 | 20,76 | -2,72% | 241.932,00 |
| 25.04.2022 | 20,65 | 21,41 | 20,65 | 21,34 | 3,34% | 210.643,00 |
| 22.04.2022 | 20,96 | 21,15 | 20,13 | 20,65 | -2,32% | 230.888,00 |
| 21.04.2022 | 22,10 | 22,35 | 21,08 | 21,14 | -3,21% | 280.197,00 |
| 20.04.2022 | 21,65 | 22,26 | 21,65 | 21,84 | -0,14% | 253.857,00 |
| 19.04.2022 | 20,94 | 22,43 | 20,94 | 21,87 | 4,64% | 215.094,00 |
| 18.04.2022 | 21,66 | 21,66 | 20,60 | 20,90 | -2,93% | 275.077,00 |
| 14.04.2022 | 22,38 | 22,65 | 21,33 | 21,53 | -2,36% | 202.672,00 |
| 13.04.2022 | 22,12 | 22,28 | 21,23 | 22,05 | 1,10% | 239.994,00 |
| 12.04.2022 | 21,20 | 21,89 | 21,11 | 21,81 | 3,96% | 181.803,00 |
| 11.04.2022 | 21,66 | 21,85 | 20,78 | 20,98 | -3,76% | 258.690,00 |
| 08.04.2022 | 22,65 | 22,85 | 21,70 | 21,80 | -5,34% | 216.208,00 |
| 07.04.2022 | 22,36 | 23,37 | 22,18 | 23,03 | 3,18% | 234.398,00 |
| 06.04.2022 | 22,22 | 22,46 | 21,39 | 22,32 | -0,76% | 460.099,00 |
| 05.04.2022 | 22,68 | 23,33 | 22,30 | 22,49 | -1,88% | 174.013,00 |
| 04.04.2022 | 23,30 | 23,30 | 22,32 | 22,92 | -1,80% | 208.482,00 |
| 01.04.2022 | 22,33 | 23,47 | 22,33 | 23,34 | 3,27% | 297.104,00 |
| 31.03.2022 | 22,21 | 23,02 | 22,06 | 22,60 | 1,99% | 206.814,00 |
| 30.03.2022 | 21,99 | 22,59 | 21,99 | 22,16 | 0,05% | 152.454,00 |
| 29.03.2022 | 21,29 | 22,26 | 21,17 | 22,15 | 5,13% | 269.997,00 |
| 28.03.2022 | 20,66 | 21,08 | 20,52 | 21,07 | 1,84% | 159.652,00 |
| 25.03.2022 | 20,63 | 20,93 | 20,47 | 20,69 | 0,78% | 106.666,00 |
| 24.03.2022 | 20,49 | 21,02 | 19,97 | 20,53 | 1,78% | 264.714,00 |
| 23.03.2022 | 20,98 | 21,01 | 19,76 | 20,17 | -5,13% | 243.959,00 |
| 22.03.2022 | 20,44 | 21,39 | 20,44 | 21,26 | 4,06% | 202.827,00 |
| 21.03.2022 | 20,60 | 21,01 | 20,06 | 20,43 | -1,49% | 145.028,00 |
| 18.03.2022 | 21,25 | 21,69 | 20,73 | 20,74 | -2,49% | 537.624,00 |
| 17.03.2022 | 20,72 | 21,61 | 20,28 | 21,27 | 2,80% | 402.825,00 |
| 16.03.2022 | 19,80 | 20,87 | 19,64 | 20,69 | 6,27% | 506.342,00 |
| 15.03.2022 | 18,64 | 19,58 | 18,32 | 19,47 | 5,19% | 274.080,00 |
| 14.03.2022 | 18,37 | 18,69 | 18,02 | 18,51 | 0,27% | 358.741,00 |
| 11.03.2022 | 19,55 | 19,61 | 18,44 | 18,46 | -4,65% | 204.403,00 |
| 10.03.2022 | 19,69 | 19,88 | 19,09 | 19,36 | -3,39% | 274.005,00 |
| 09.03.2022 | 20,67 | 20,87 | 19,99 | 20,04 | -0,84% | 243.955,00 |
| 08.03.2022 | 21,13 | 21,21 | 20,21 | 20,21 | -4,35% | 221.755,00 |
| 07.03.2022 | 21,68 | 21,99 | 21,02 | 21,13 | -3,65% | 366.224,00 |
| 04.03.2022 | 21,13 | 21,98 | 20,71 | 21,93 | 3,10% | 297.648,00 |
| 03.03.2022 | 21,69 | 22,13 | 21,07 | 21,27 | -1,53% | 299.134,00 |
| 02.03.2022 | 21,35 | 21,65 | 20,93 | 21,60 | -0,14% | 378.591,00 |
| 01.03.2022 | 21,09 | 21,84 | 21,09 | 21,63 | 2,71% | 502.872,00 |
| 28.02.2022 | 21,09 | 21,40 | 20,57 | 21,06 | -0,57% | 404.483,00 |
| 25.02.2022 | 20,97 | 21,19 | 20,26 | 21,18 | 1,73% | 642.112,00 |
| 24.02.2022 | 18,95 | 20,84 | 18,91 | 20,82 | 8,44% | 696.179,00 |
| 23.02.2022 | 19,06 | 19,44 | 19,02 | 19,20 | 1,75% | 312.958,00 |
| 22.02.2022 | 18,41 | 19,33 | 18,41 | 18,87 | 0,27% | 268.222,00 |
| 18.02.2022 | 19,10 | 19,46 | 18,38 | 18,82 | -2,44% | 828.135,00 |
| 17.02.2022 | 19,57 | 19,78 | 19,22 | 19,29 | -2,77% | 328.878,00 |
| 16.02.2022 | 19,40 | 19,97 | 19,00 | 19,84 | 1,22% | 679.967,00 |
| 15.02.2022 | 18,76 | 19,78 | 18,76 | 19,60 | 5,32% | 304.366,00 |
| 14.02.2022 | 18,84 | 19,52 | 18,53 | 18,61 | -2,36% | 341.320,00 |
| 11.02.2022 | 19,24 | 19,52 | 18,69 | 19,06 | -1,65% | 345.414,00 |
| 10.02.2022 | 18,85 | 19,98 | 18,64 | 19,38 | 3,58% | 648.713,00 |
| 09.02.2022 | 18,21 | 18,74 | 18,21 | 18,71 | 2,46% | 372.709,00 |
| 08.02.2022 | 18,17 | 18,82 | 18,00 | 18,26 | -0,92% | 499.637,00 |
| 07.02.2022 | 17,57 | 18,90 | 17,57 | 18,43 | 3,66% | 666.968,00 |
| 04.02.2022 | 16,00 | 17,82 | 15,90 | 17,78 | 10,16% | 1.055.044,00 |
| 03.02.2022 | 15,75 | 17,28 | 15,22 | 16,14 | -5,89% | 1.166.826,00 |
| 02.02.2022 | 17,57 | 17,78 | 16,36 | 17,15 | -2,33% | 611.949,00 |
| 01.02.2022 | 17,66 | 17,88 | 17,07 | 17,56 | -0,06% | 496.572,00 |
| 31.01.2022 | 17,43 | 17,87 | 17,15 | 17,57 | 1,97% | 770.619,00 |
| 28.01.2022 | 16,86 | 17,30 | 16,60 | 17,23 | 2,32% | 278.508,00 |
| 27.01.2022 | 17,27 | 18,40 | 16,71 | 16,84 | -2,83% | 316.172,00 |
| 26.01.2022 | 18,53 | 18,53 | 17,19 | 17,33 | -4,15% | 269.346,00 |
| 25.01.2022 | 18,57 | 18,81 | 17,48 | 18,08 | -3,78% | 668.772,00 |
| 24.01.2022 | 17,67 | 18,87 | 17,20 | 18,79 | 3,98% | 473.094,00 |
| 21.01.2022 | 17,77 | 18,46 | 17,51 | 18,07 | 0,44% | 335.735,00 |
| 20.01.2022 | 17,84 | 18,87 | 17,59 | 17,99 | 1,47% | 281.332,00 |
| 19.01.2022 | 18,30 | 18,31 | 17,69 | 17,73 | -1,50% | 540.407,00 |
| 18.01.2022 | 18,80 | 19,05 | 17,94 | 18,00 | -6,15% | 551.659,00 |
| 14.01.2022 | 18,38 | 21,34 | 18,38 | 19,18 | 6,14% | 1.622.000,00 |
| 13.01.2022 | 18,14 | 18,48 | 17,80 | 18,07 | -0,33% | 300.313,00 |
| 12.01.2022 | 18,90 | 19,04 | 18,11 | 18,13 | -5,28% | 346.005,00 |
| 11.01.2022 | 17,96 | 19,20 | 17,85 | 19,14 | 6,87% | 515.199,00 |
| 10.01.2022 | 17,81 | 18,15 | 17,51 | 17,91 | -1,27% | 361.597,00 |
| 07.01.2022 | 18,53 | 18,82 | 17,96 | 18,14 | -3,10% | 305.784,00 |
| 06.01.2022 | 19,13 | 20,60 | 18,67 | 18,72 | -1,89% | 241.555,00 |
| 05.01.2022 | 19,82 | 20,24 | 19,07 | 19,08 | -5,26% | 274.650,00 |
| 04.01.2022 | 20,40 | 20,53 | 19,93 | 20,14 | 0,00% | 226.338,00 |
| 03.01.2022 | 19,12 | 20,40 | 18,77 | 20,14 | 7,24% | 535.217,00 |
| 31.12.2021 | 19,49 | 19,49 | 18,65 | 18,78 | -3,64% | 428.450,00 |
| 30.12.2021 | 19,43 | 19,83 | 19,35 | 19,49 | -0,05% | 367.931,00 |
| 29.12.2021 | 19,68 | 19,89 | 19,38 | 19,50 | -0,96% | 326.005,00 |
| 28.12.2021 | 19,76 | 20,12 | 19,49 | 19,69 | -0,86% | 397.811,00 |
| 27.12.2021 | 20,16 | 20,16 | 19,41 | 19,86 | 0,00% | 399.117,00 |
| 23.12.2021 | 19,33 | 19,91 | 19,24 | 19,86 | 2,80% | 512.246,00 |
| 22.12.2021 | 19,03 | 19,52 | 18,70 | 19,32 | 1,74% | 403.770,00 |