Echtzeit-Aktienkurs Cardiovascular Systems Inc.
Bid:
Ask:
Aktienkurse zur Cardiovascular Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 41,54 | 42,39 | 41,17 | 41,30 | -0,25% | - |
| 25.02.2021 | 42,31 | 42,59 | 41,19 | 41,40 | -2,44% | - |
| 24.02.2021 | 41,78 | 42,79 | 41,72 | 42,44 | 2,22% | - |
| 23.02.2021 | 41,31 | 41,81 | 0,00 | 41,52 | -0,22% | - |
| 22.02.2021 | 41,21 | 41,78 | 40,98 | 41,61 | 0,05% | - |
| 19.02.2021 | 41,88 | 42,60 | 41,35 | 41,59 | -0,04% | - |
| 18.02.2021 | 41,66 | 42,18 | 41,31 | 41,60 | -1,57% | - |
| 17.02.2021 | 42,05 | 42,40 | 41,74 | 42,27 | -0,49% | - |
| 16.02.2021 | 43,02 | 43,06 | 42,06 | 42,48 | -1,95% | - |
| 12.02.2021 | 42,67 | 43,47 | 42,56 | 43,32 | 0,48% | - |
| 11.02.2021 | 43,35 | 43,43 | 41,88 | 43,12 | -0,85% | - |
| 10.02.2021 | 0,00 | 44,04 | 0,00 | 43,49 | 0,23% | - |
| 09.02.2021 | 42,74 | 43,86 | 42,47 | 43,39 | 1,63% | - |
| 08.02.2021 | 42,31 | 42,97 | 42,11 | 42,69 | 2,81% | - |
| 05.02.2021 | 41,85 | 42,25 | 41,24 | 41,53 | 0,81% | - |
| 04.02.2021 | 41,19 | 41,19 | 41,17 | 41,19 | -4,48% | - |
| 03.02.2021 | 42,08 | 43,84 | 41,91 | 43,12 | 0,15% | - |
| 02.02.2021 | 43,02 | 43,09 | 43,02 | 43,06 | -0,77% | - |
| 01.02.2021 | 44,15 | 44,15 | 42,86 | 43,39 | -3,88% | - |
| 29.01.2021 | 45,45 | 45,75 | 44,53 | 45,14 | -1,81% | - |
| 28.01.2021 | 46,57 | 47,39 | 45,46 | 45,97 | -1,85% | - |
| 27.01.2021 | 46,74 | 48,19 | 46,45 | 46,84 | -0,84% | - |
| 26.01.2021 | 47,54 | 47,55 | 47,10 | 47,23 | 1,49% | - |
| 25.01.2021 | 46,40 | 46,62 | 45,47 | 46,54 | -0,43% | - |
| 22.01.2021 | 46,85 | 46,98 | 45,82 | 46,74 | 0,18% | - |
| 21.01.2021 | 46,60 | 47,09 | 45,92 | 46,65 | 1,78% | - |
| 20.01.2021 | 45,10 | 45,94 | 44,33 | 45,84 | 1,82% | - |
| 19.01.2021 | 45,22 | 45,86 | 44,85 | 45,02 | 1,01% | - |
| 15.01.2021 | 44,69 | 45,09 | 44,44 | 44,57 | -2,42% | - |
| 14.01.2021 | 45,49 | 45,90 | 45,18 | 45,67 | 2,28% | - |
| 13.01.2021 | 44,64 | 45,15 | 44,38 | 44,65 | -0,74% | - |
| 12.01.2021 | 45,23 | 45,47 | 44,29 | 44,99 | -0,91% | - |
| 11.01.2021 | 45,58 | 45,89 | 44,92 | 45,40 | -2,06% | - |
| 08.01.2021 | 46,10 | 46,64 | 45,29 | 46,36 | 0,31% | - |
| 07.01.2021 | 45,58 | 46,35 | 45,04 | 46,21 | 0,10% | - |
| 06.01.2021 | 45,37 | 46,46 | 0,00 | 46,17 | 4,23% | - |
| 05.01.2021 | 43,67 | 45,14 | 43,52 | 44,29 | 2,22% | - |
| 04.01.2021 | 43,26 | 43,77 | 41,90 | 43,33 | -1,37% | - |
| 31.12.2020 | 43,92 | 44,06 | 43,36 | 43,93 | 0,57% | - |
| 30.12.2020 | 44,09 | 44,22 | 43,23 | 43,68 | 1,05% | - |
| 29.12.2020 | 42,17 | 43,45 | 42,11 | 43,23 | 0,12% | - |
| 28.12.2020 | 44,64 | 44,68 | 42,79 | 43,18 | -1,36% | - |
| 24.12.2020 | 43,82 | 45,18 | 43,63 | 43,77 | 0,89% | - |
| 23.12.2020 | 42,84 | 43,64 | 42,82 | 43,39 | 0,28% | - |
| 22.12.2020 | 43,54 | 43,88 | 42,64 | 43,27 | 1,16% | - |
| 21.12.2020 | 41,98 | 42,83 | 41,77 | 42,77 | 1,82% | - |
| 18.12.2020 | 41,34 | 42,93 | 41,09 | 42,01 | 4,10% | - |
| 17.12.2020 | 40,91 | 41,27 | 39,93 | 40,35 | 1,22% | - |
| 16.12.2020 | 39,57 | 39,98 | 39,38 | 39,87 | 3,45% | - |
| 15.12.2020 | 38,35 | 38,76 | 37,51 | 38,54 | 2,42% | - |
| 14.12.2020 | 37,99 | 38,44 | 37,25 | 37,63 | 3,00% | - |
| 11.12.2020 | 37,49 | 37,68 | 36,31 | 36,53 | -3,78% | - |
| 10.12.2020 | 37,47 | 38,17 | 37,41 | 37,97 | 3,28% | - |
| 09.12.2020 | 37,09 | 37,27 | 36,27 | 36,76 | 7,64% | - |
| 08.12.2020 | 36,69 | 38,24 | 34,15 | 34,15 | -7,13% | - |
| 07.12.2020 | 37,10 | 37,29 | 36,35 | 36,77 | 1,35% | - |
| 04.12.2020 | 35,34 | 36,35 | 35,18 | 36,28 | 5,43% | - |
| 03.12.2020 | 34,55 | 34,93 | 34,23 | 34,41 | 1,15% | - |
| 02.12.2020 | 34,27 | 35,41 | 33,93 | 34,02 | -1,55% | - |
| 01.12.2020 | 35,32 | 35,61 | 34,53 | 34,56 | 0,33% | - |
| 30.11.2020 | 35,03 | 35,03 | 34,38 | 34,44 | -1,82% | - |
| 27.11.2020 | 35,37 | 35,98 | 34,47 | 35,08 | -1,83% | - |
| 25.11.2020 | 35,18 | 36,29 | 34,75 | 35,74 | 0,66% | - |
| 24.11.2020 | 34,93 | 35,66 | 34,69 | 35,50 | 1,78% | - |
| 23.11.2020 | 34,48 | 34,96 | 34,36 | 34,88 | 1,26% | - |
| 20.11.2020 | 34,73 | 35,13 | 34,21 | 34,45 | 0,29% | - |
| 19.11.2020 | 35,14 | 35,81 | 34,35 | 34,35 | -2,80% | - |
| 18.11.2020 | 35,54 | 36,18 | 35,32 | 35,34 | -1,60% | - |
| 17.11.2020 | 36,83 | 36,83 | 35,90 | 35,91 | 0,24% | - |
| 16.11.2020 | 36,24 | 36,52 | 35,59 | 35,83 | -1,19% | - |
| 13.11.2020 | 36,06 | 36,54 | 35,39 | 36,26 | 1,16% | - |
| 12.11.2020 | 35,97 | 36,16 | 34,68 | 35,84 | 0,93% | - |
| 11.11.2020 | 35,96 | 36,44 | 34,73 | 35,51 | -0,89% | - |
| 10.11.2020 | 36,44 | 36,96 | 35,29 | 35,83 | -0,76% | - |
| 09.11.2020 | 37,75 | 37,81 | 0,00 | 36,11 | 3,02% | - |
| 06.11.2020 | 36,11 | 36,26 | 34,74 | 35,05 | -2,49% | - |
| 05.11.2020 | 36,24 | 37,17 | 35,76 | 35,94 | -0,91% | - |
| 04.11.2020 | 34,64 | 36,48 | 33,94 | 36,27 | 2,82% | - |
| 03.11.2020 | 36,13 | 36,26 | 34,94 | 35,28 | 0,70% | - |
| 02.11.2020 | 36,57 | 36,88 | 34,47 | 35,03 | -1,14% | - |
| 30.10.2020 | 35,98 | 36,45 | 35,22 | 35,44 | -2,41% | - |
| 29.10.2020 | 35,91 | 36,72 | 35,85 | 36,31 | 1,48% | - |
| 28.10.2020 | 37,03 | 37,15 | 35,70 | 35,78 | -8,30% | - |
| 27.10.2020 | 39,02 | 39,03 | 39,02 | 39,02 | 0,80% | - |
| 26.10.2020 | 38,74 | 39,22 | 38,43 | 38,71 | -1,05% | - |
| 23.10.2020 | 38,53 | 39,22 | 38,43 | 39,12 | 0,37% | - |
| 22.10.2020 | 38,00 | 38,98 | 37,43 | 38,98 | 6,71% | - |
| 21.10.2020 | 38,03 | 38,04 | 36,53 | 36,53 | -6,23% | - |
| 20.10.2020 | 38,06 | 38,95 | 37,63 | 38,95 | 3,33% | - |
| 19.10.2020 | 38,80 | 39,02 | 37,67 | 37,70 | -0,42% | - |
| 16.10.2020 | 37,03 | 38,84 | 36,77 | 37,86 | 1,79% | - |
| 15.10.2020 | 36,64 | 37,66 | 36,55 | 37,19 | 0,62% | - |
| 14.10.2020 | 37,27 | 37,35 | 36,20 | 36,96 | -0,85% | - |
| 13.10.2020 | 37,17 | 37,49 | 36,65 | 37,28 | -0,51% | - |
| 12.10.2020 | 37,94 | 38,41 | 37,16 | 37,47 | -1,65% | - |
| 09.10.2020 | 37,66 | 38,23 | 37,59 | 38,10 | 1,70% | - |
| 08.10.2020 | 37,54 | 38,16 | 37,23 | 37,46 | -0,79% | - |
| 07.10.2020 | 36,98 | 37,88 | 36,98 | 37,76 | 2,28% | - |
| 06.10.2020 | 37,15 | 38,07 | 36,19 | 36,92 | -2,52% | - |
| 05.10.2020 | 37,84 | 38,33 | 37,29 | 37,88 | 0,96% | - |