Echtzeit-Aktienkurs AtriCure Inc.
Bid:
Ask:
Aktienkurse zur AtriCure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 64,34 | 66,25 | 0,00 | 65,39 | 0,97% | - |
| 25.02.2021 | 64,62 | 64,89 | 64,61 | 64,77 | 3,95% | - |
| 24.02.2021 | 61,49 | 62,93 | 60,34 | 62,31 | 0,10% | - |
| 23.02.2021 | 63,36 | 63,68 | 61,64 | 62,24 | -4,50% | - |
| 22.02.2021 | 64,39 | 65,28 | 63,62 | 65,17 | -0,56% | - |
| 19.02.2021 | 64,78 | 66,71 | 64,62 | 65,54 | 0,84% | - |
| 18.02.2021 | 65,08 | 65,66 | 63,77 | 64,99 | -1,66% | - |
| 17.02.2021 | 63,78 | 66,33 | 63,62 | 66,09 | 1,58% | - |
| 16.02.2021 | 66,41 | 66,89 | 64,11 | 65,06 | -2,15% | - |
| 12.02.2021 | 64,54 | 67,01 | 64,38 | 66,49 | 3,54% | - |
| 11.02.2021 | 63,68 | 64,79 | 63,45 | 64,22 | 1,86% | - |
| 10.02.2021 | 62,34 | 63,65 | 61,80 | 63,04 | 1,33% | - |
| 09.02.2021 | 61,56 | 62,47 | 60,76 | 62,21 | 2,81% | - |
| 08.02.2021 | 60,82 | 61,64 | 60,16 | 60,51 | 1,11% | - |
| 05.02.2021 | 59,35 | 60,68 | 58,88 | 59,85 | 2,61% | - |
| 04.02.2021 | 59,02 | 59,63 | 58,16 | 58,33 | 0,02% | - |
| 03.02.2021 | 59,47 | 60,15 | 57,30 | 58,32 | -4,02% | - |
| 02.02.2021 | 59,75 | 61,07 | 59,52 | 60,76 | 3,65% | - |
| 01.02.2021 | 58,50 | 59,29 | 57,96 | 58,62 | 0,53% | - |
| 29.01.2021 | 57,49 | 58,61 | 57,38 | 58,31 | 1,62% | - |
| 28.01.2021 | 57,92 | 58,28 | 56,81 | 57,38 | -0,58% | - |
| 27.01.2021 | 57,96 | 59,74 | 57,06 | 57,72 | -1,16% | - |
| 26.01.2021 | 58,19 | 59,07 | 57,10 | 58,39 | 0,03% | - |
| 25.01.2021 | 58,38 | 58,38 | 58,38 | 58,38 | -1,29% | - |
| 22.01.2021 | 58,39 | 59,32 | 58,14 | 59,14 | 3,70% | - |
| 21.01.2021 | 57,11 | 57,12 | 57,02 | 57,03 | -0,47% | - |
| 20.01.2021 | 56,99 | 57,77 | 56,67 | 57,30 | 1,42% | - |
| 19.01.2021 | 57,24 | 57,24 | 55,85 | 56,50 | -0,07% | - |
| 15.01.2021 | 55,81 | 56,69 | 55,01 | 56,54 | -2,68% | - |
| 14.01.2021 | 57,76 | 58,59 | 57,05 | 58,09 | -1,00% | - |
| 13.01.2021 | 58,15 | 59,19 | 57,47 | 58,68 | -0,02% | - |
| 12.01.2021 | 58,90 | 59,24 | 58,38 | 58,69 | -1,53% | - |
| 11.01.2021 | 57,62 | 59,70 | 57,62 | 59,60 | 4,85% | - |
| 08.01.2021 | 56,84 | 57,37 | 56,08 | 56,84 | 1,25% | - |
| 07.01.2021 | 56,71 | 57,04 | 55,87 | 56,14 | -0,19% | - |
| 06.01.2021 | 56,09 | 57,13 | 55,35 | 56,25 | 2,10% | - |
| 05.01.2021 | 53,59 | 55,47 | 53,42 | 55,09 | 2,37% | - |
| 04.01.2021 | 54,24 | 54,41 | 52,52 | 53,82 | -3,79% | - |
| 31.12.2020 | 54,86 | 56,20 | 54,79 | 55,94 | 2,14% | - |
| 30.12.2020 | 55,98 | 56,05 | 54,30 | 54,77 | 0,48% | - |
| 29.12.2020 | 54,51 | 54,51 | 54,51 | 54,51 | -6,76% | - |
| 28.12.2020 | 57,09 | 58,46 | 56,65 | 58,46 | 1,85% | - |
| 24.12.2020 | 57,28 | 58,98 | 56,59 | 57,40 | 0,00% | - |
| 23.12.2020 | 56,48 | 57,99 | 56,40 | 57,40 | 4,10% | - |
| 22.12.2020 | 56,37 | 57,66 | 54,90 | 55,14 | 0,02% | - |
| 21.12.2020 | 55,64 | 55,72 | 54,67 | 55,13 | 0,62% | - |
| 18.12.2020 | 53,93 | 55,06 | 53,52 | 54,79 | 4,96% | - |
| 17.12.2020 | 50,13 | 52,90 | 49,60 | 52,20 | 6,94% | - |
| 16.12.2020 | 47,98 | 49,29 | 47,69 | 48,81 | 2,11% | - |
| 15.12.2020 | 48,08 | 48,37 | 47,58 | 47,80 | -0,41% | - |
| 14.12.2020 | 49,12 | 49,39 | 47,82 | 48,00 | 2,23% | - |
| 11.12.2020 | 48,30 | 48,37 | 45,99 | 46,95 | -1,69% | - |
| 10.12.2020 | 47,99 | 48,00 | 46,68 | 47,76 | 0,55% | - |
| 09.12.2020 | 47,65 | 47,98 | 46,54 | 47,50 | 1,70% | - |
| 08.12.2020 | 45,50 | 49,04 | 0,00 | 46,70 | 2,94% | - |
| 07.12.2020 | 45,30 | 45,69 | 45,05 | 45,37 | -1,75% | - |
| 04.12.2020 | 44,94 | 46,28 | 44,21 | 46,18 | 4,99% | - |
| 03.12.2020 | 43,93 | 44,24 | 43,43 | 43,98 | -2,02% | - |
| 02.12.2020 | 43,28 | 46,95 | 42,86 | 44,89 | 3,85% | - |
| 01.12.2020 | 43,27 | 43,94 | 42,99 | 43,22 | -2,08% | - |
| 30.11.2020 | 43,94 | 46,11 | 43,08 | 44,14 | 0,49% | - |
| 27.11.2020 | 43,76 | 44,88 | 43,50 | 43,93 | -1,11% | - |
| 25.11.2020 | 42,74 | 44,42 | 42,71 | 44,42 | 2,27% | - |
| 24.11.2020 | 43,00 | 43,48 | 42,27 | 43,44 | 0,57% | - |
| 23.11.2020 | 42,61 | 43,38 | 42,15 | 43,19 | 1,71% | - |
| 20.11.2020 | 42,32 | 42,94 | 42,01 | 42,47 | -2,08% | - |
| 19.11.2020 | 43,11 | 43,49 | 41,70 | 43,37 | 6,42% | - |
| 18.11.2020 | 40,76 | 41,43 | 40,60 | 40,75 | 1,29% | - |
| 17.11.2020 | 40,34 | 41,12 | 40,22 | 40,23 | -0,94% | - |
| 16.11.2020 | 40,02 | 40,70 | 39,71 | 40,61 | 2,81% | - |
| 13.11.2020 | 39,50 | 39,50 | 39,50 | 39,50 | 1,30% | - |
| 12.11.2020 | 39,00 | 39,00 | 39,00 | 39,00 | 0,45% | - |
| 11.11.2020 | 39,31 | 40,02 | 38,24 | 38,82 | -0,55% | - |
| 10.11.2020 | 39,22 | 39,69 | 0,00 | 39,04 | 0,79% | - |
| 09.11.2020 | 0,00 | 40,85 | 0,00 | 38,73 | 5,82% | - |
| 06.11.2020 | 38,27 | 39,16 | 36,51 | 36,60 | -1,08% | - |
| 05.11.2020 | 36,50 | 38,08 | 36,50 | 37,00 | 0,98% | - |
| 04.11.2020 | 36,32 | 37,56 | 36,32 | 36,64 | -1,61% | - |
| 03.11.2020 | 36,03 | 37,41 | 35,59 | 37,24 | 6,98% | - |
| 02.11.2020 | 35,42 | 35,90 | 34,38 | 34,81 | 1,16% | - |
| 30.10.2020 | 35,06 | 35,40 | 34,02 | 34,41 | -3,25% | - |
| 29.10.2020 | 36,15 | 36,53 | 34,67 | 35,57 | -3,63% | - |
| 28.10.2020 | 37,11 | 37,66 | 36,64 | 36,91 | -1,93% | - |
| 27.10.2020 | 37,62 | 38,04 | 37,19 | 37,63 | 0,87% | - |
| 26.10.2020 | 36,91 | 37,53 | 36,65 | 37,31 | -2,14% | - |
| 23.10.2020 | 37,88 | 38,16 | 37,53 | 38,12 | -0,26% | - |
| 22.10.2020 | 38,34 | 38,80 | 37,42 | 38,22 | 1,03% | - |
| 21.10.2020 | 38,40 | 38,40 | 37,69 | 37,83 | -2,32% | - |
| 20.10.2020 | 39,76 | 39,84 | 38,47 | 38,73 | -2,85% | - |
| 19.10.2020 | 41,07 | 41,23 | 39,43 | 39,87 | -1,31% | - |
| 16.10.2020 | 40,00 | 41,05 | 39,90 | 40,40 | 0,84% | - |
| 15.10.2020 | 39,79 | 40,76 | 39,22 | 40,06 | -1,14% | - |
| 14.10.2020 | 40,44 | 41,10 | 40,04 | 40,52 | -0,47% | - |
| 13.10.2020 | 40,79 | 41,01 | 40,55 | 40,71 | -0,48% | - |
| 12.10.2020 | 41,44 | 41,60 | 40,68 | 40,91 | -1,03% | - |
| 09.10.2020 | 40,40 | 41,36 | 39,63 | 41,33 | 3,53% | - |
| 08.10.2020 | 40,69 | 40,88 | 39,07 | 39,92 | -0,66% | - |
| 07.10.2020 | 39,70 | 40,90 | 39,61 | 40,19 | 1,90% | - |
| 06.10.2020 | 39,14 | 40,21 | 39,12 | 39,44 | 0,81% | - |
| 05.10.2020 | 38,04 | 39,24 | 37,98 | 39,12 | 3,18% | - |