30,430$
1,00%
Echtzeit-Aktienkurs AtriCure Inc.
Bid:
Ask:
Aktienkurse zur AtriCure Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 30,00 | 30,58 | 29,61 | 30,42 | 0,96% | 542.166,00 |
27.03.2024 | 29,54 | 30,47 | 29,09 | 30,13 | 3,58% | 634.867,00 |
26.03.2024 | 28,54 | 29,15 | 28,07 | 29,09 | 3,12% | 601.803,00 |
25.03.2024 | 28,62 | 29,13 | 27,92 | 28,21 | -0,91% | 746.418,00 |
22.03.2024 | 29,91 | 29,91 | 28,21 | 28,47 | -4,27% | 965.555,00 |
21.03.2024 | 30,67 | 31,03 | 29,66 | 29,74 | -2,46% | 507.773,00 |
20.03.2024 | 31,26 | 31,26 | 28,66 | 30,49 | -3,24% | 1.128.865,00 |
19.03.2024 | 31,69 | 32,08 | 31,47 | 31,51 | -1,41% | 706.532,00 |
18.03.2024 | 32,16 | 32,53 | 31,49 | 31,96 | -0,56% | 403.590,00 |
15.03.2024 | 32,26 | 32,66 | 31,38 | 32,14 | -1,05% | 674.725,00 |
14.03.2024 | 33,82 | 33,88 | 32,42 | 32,48 | -4,44% | 1.059.296,00 |
13.03.2024 | 34,63 | 35,04 | 33,68 | 33,99 | -2,75% | 575.396,00 |
12.03.2024 | 36,72 | 36,83 | 34,61 | 34,95 | -5,37% | 451.713,00 |
11.03.2024 | 36,00 | 37,31 | 35,59 | 36,94 | 2,17% | 1.075.413,00 |
08.03.2024 | 37,45 | 38,12 | 36,14 | 36,15 | -2,74% | 474.008,00 |
07.03.2024 | 38,06 | 39,05 | 37,09 | 37,17 | -1,59% | 680.337,00 |
06.03.2024 | 38,00 | 38,65 | 37,55 | 37,77 | -0,03% | 647.930,00 |
05.03.2024 | 37,36 | 37,86 | 36,57 | 37,78 | 0,69% | 741.903,00 |
04.03.2024 | 36,28 | 37,56 | 35,85 | 37,52 | 3,42% | 512.249,00 |
01.03.2024 | 35,01 | 36,32 | 34,64 | 36,28 | 3,78% | 948.229,00 |
29.02.2024 | 34,72 | 35,26 | 34,49 | 34,96 | 2,94% | 871.130,00 |
28.02.2024 | 33,80 | 34,15 | 33,51 | 33,96 | -0,59% | 850.629,00 |
27.02.2024 | 33,12 | 35,10 | 33,08 | 34,16 | 3,08% | 603.507,00 |
26.02.2024 | 33,32 | 33,73 | 33,00 | 33,14 | -1,25% | 695.072,00 |
23.02.2024 | 33,83 | 34,00 | 32,91 | 33,56 | -1,29% | 418.285,00 |
22.02.2024 | 32,89 | 34,51 | 32,89 | 34,00 | 2,81% | 412.444,00 |
21.02.2024 | 32,83 | 33,11 | 32,16 | 33,07 | 0,18% | 323.635,00 |
20.02.2024 | 32,37 | 33,46 | 32,29 | 33,01 | 0,89% | 638.059,00 |
16.02.2024 | 34,15 | 34,38 | 29,68 | 32,72 | -4,31% | 1.650.228,00 |
15.02.2024 | 32,93 | 34,32 | 32,50 | 34,20 | 5,22% | 976.884,00 |
14.02.2024 | 32,09 | 32,57 | 31,76 | 32,50 | 2,49% | 463.005,00 |
13.02.2024 | 32,04 | 32,54 | 31,48 | 31,71 | -5,40% | 457.546,00 |
12.02.2024 | 32,88 | 33,65 | 32,41 | 33,52 | 1,82% | 456.292,00 |
09.02.2024 | 32,37 | 32,95 | 32,15 | 32,92 | 1,64% | 532.782,00 |
08.02.2024 | 32,83 | 32,83 | 30,74 | 32,39 | -1,88% | 645.111,00 |
07.02.2024 | 33,17 | 33,53 | 32,85 | 33,01 | -0,51% | 400.441,00 |
06.02.2024 | 32,91 | 33,40 | 32,84 | 33,18 | 0,30% | 472.279,00 |
05.02.2024 | 32,97 | 33,74 | 32,86 | 33,08 | -0,66% | 443.849,00 |
02.02.2024 | 33,09 | 33,78 | 32,57 | 33,30 | -1,13% | 530.844,00 |
01.02.2024 | 34,15 | 34,47 | 33,45 | 33,68 | -1,00% | 489.911,00 |
31.01.2024 | 34,05 | 35,84 | 33,92 | 34,02 | 0,29% | 487.742,00 |
30.01.2024 | 33,99 | 34,49 | 33,55 | 33,92 | -0,82% | 413.323,00 |
29.01.2024 | 33,13 | 34,59 | 33,06 | 34,20 | 2,86% | 471.929,00 |
26.01.2024 | 33,79 | 34,07 | 32,87 | 33,25 | -0,75% | 441.237,00 |
25.01.2024 | 34,23 | 34,23 | 33,11 | 33,50 | -0,24% | 323.708,00 |
24.01.2024 | 34,41 | 34,44 | 33,50 | 33,58 | -1,24% | 323.859,00 |
23.01.2024 | 34,77 | 35,48 | 33,62 | 34,00 | -0,82% | 793.001,00 |
22.01.2024 | 34,28 | 34,97 | 33,84 | 34,28 | 2,27% | 492.223,00 |
19.01.2024 | 33,12 | 33,62 | 32,30 | 33,52 | 1,58% | 352.780,00 |
18.01.2024 | 33,61 | 33,61 | 32,44 | 33,00 | -1,26% | 298.983,00 |
17.01.2024 | 33,34 | 33,59 | 32,60 | 33,42 | -1,45% | 419.342,00 |
16.01.2024 | 34,48 | 34,94 | 33,73 | 33,91 | -3,09% | 697.868,00 |
12.01.2024 | 35,46 | 35,81 | 34,65 | 34,99 | -0,06% | 400.739,00 |
11.01.2024 | 35,14 | 35,52 | 34,37 | 35,01 | -0,88% | 422.207,00 |
10.01.2024 | 34,19 | 35,49 | 34,13 | 35,32 | 3,52% | 411.820,00 |
09.01.2024 | 34,23 | 35,61 | 33,88 | 34,12 | -2,49% | 450.569,00 |
08.01.2024 | 35,79 | 36,13 | 33,60 | 34,99 | 5,93% | 866.261,00 |
05.01.2024 | 32,52 | 33,31 | 32,17 | 33,03 | 0,46% | 335.918,00 |
04.01.2024 | 33,77 | 33,77 | 32,41 | 32,88 | -2,43% | 560.629,00 |
03.01.2024 | 35,07 | 35,10 | 33,14 | 33,70 | -4,59% | 532.530,00 |
02.01.2024 | 35,41 | 36,34 | 34,94 | 35,32 | -1,04% | 349.839,00 |
29.12.2023 | 36,63 | 36,82 | 35,50 | 35,69 | -2,83% | 250.386,00 |
28.12.2023 | 36,90 | 37,40 | 36,60 | 36,73 | -1,13% | 191.792,00 |
27.12.2023 | 37,19 | 37,82 | 36,64 | 37,15 | -0,43% | 161.503,00 |
26.12.2023 | 37,31 | 37,72 | 36,55 | 37,31 | 0,57% | 205.104,00 |
22.12.2023 | 36,15 | 37,21 | 35,93 | 37,10 | 3,20% | 507.383,00 |
21.12.2023 | 35,20 | 36,04 | 34,94 | 35,95 | 4,45% | 340.827,00 |
20.12.2023 | 35,87 | 36,28 | 34,42 | 34,42 | -4,10% | 345.353,00 |
19.12.2023 | 35,56 | 36,61 | 35,14 | 35,89 | 1,76% | 317.474,00 |
18.12.2023 | 36,10 | 36,40 | 35,22 | 35,27 | -1,09% | 432.816,00 |
15.12.2023 | 36,59 | 36,90 | 34,84 | 35,66 | -1,99% | 991.829,00 |
14.12.2023 | 35,54 | 36,84 | 35,07 | 36,39 | 4,77% | 597.086,00 |
13.12.2023 | 34,23 | 35,82 | 33,40 | 34,73 | 1,55% | 608.532,00 |
12.12.2023 | 33,47 | 34,34 | 32,50 | 34,20 | 1,54% | 637.313,00 |
11.12.2023 | 34,15 | 34,43 | 33,58 | 33,68 | -1,35% | 240.370,00 |
08.12.2023 | 33,43 | 34,46 | 32,95 | 34,14 | 2,09% | 600.173,00 |
07.12.2023 | 32,98 | 33,83 | 32,45 | 33,44 | 1,39% | 519.676,00 |
06.12.2023 | 35,14 | 35,19 | 32,87 | 32,98 | -5,09% | 684.429,00 |
05.12.2023 | 36,28 | 36,28 | 33,51 | 34,75 | -4,74% | 421.746,00 |
04.12.2023 | 36,70 | 37,30 | 35,70 | 36,48 | -0,25% | 382.396,00 |
01.12.2023 | 35,38 | 37,63 | 34,91 | 36,57 | 3,07% | 1.025.226,00 |
30.11.2023 | 35,50 | 35,72 | 32,89 | 35,48 | -0,03% | 1.843.175,00 |
29.11.2023 | 37,00 | 37,66 | 35,08 | 35,49 | -3,30% | 1.282.555,00 |
28.11.2023 | 41,63 | 42,99 | 32,27 | 36,70 | -12,62% | 2.515.130,00 |
27.11.2023 | 41,80 | 42,43 | 41,30 | 42,00 | -0,19% | 285.720,00 |
24.11.2023 | 41,49 | 42,79 | 41,01 | 42,08 | 0,67% | 166.699,00 |
22.11.2023 | 42,26 | 43,00 | 41,66 | 41,80 | 0,24% | 384.782,00 |
21.11.2023 | 41,66 | 42,09 | 40,51 | 41,70 | -0,57% | 293.294,00 |
20.11.2023 | 41,76 | 42,07 | 41,20 | 41,94 | 1,06% | 184.748,00 |
17.11.2023 | 42,10 | 42,60 | 41,21 | 41,50 | -0,93% | 302.399,00 |
16.11.2023 | 42,47 | 42,93 | 41,73 | 41,89 | -1,50% | 271.650,00 |
15.11.2023 | 40,61 | 42,99 | 40,24 | 42,53 | 4,70% | 735.166,00 |
14.11.2023 | 38,20 | 40,63 | 38,20 | 40,62 | 10,11% | 671.022,00 |
13.11.2023 | 35,88 | 37,50 | 35,24 | 36,89 | 5,19% | 517.885,00 |
10.11.2023 | 35,55 | 35,55 | 34,27 | 35,07 | -1,16% | 420.728,00 |
09.11.2023 | 37,04 | 37,45 | 34,99 | 35,48 | -4,21% | 323.095,00 |
08.11.2023 | 37,71 | 37,71 | 36,44 | 37,04 | -1,17% | 189.234,00 |
07.11.2023 | 37,78 | 37,99 | 37,21 | 37,48 | -1,03% | 189.753,00 |
06.11.2023 | 36,98 | 38,64 | 36,92 | 37,87 | 2,41% | 393.905,00 |
03.11.2023 | 37,38 | 37,54 | 36,07 | 36,98 | 1,12% | 650.991,00 |