23,070$
-1,37%
Echtzeit-Aktienkurs AtriCure Inc.
Bid:
Ask:
Aktienkurse zur AtriCure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 23,29 | 23,45 | 22,87 | 23,07 | -1,37% | 72.115,00 |
| 18.04.2024 | 23,37 | 23,69 | 22,87 | 23,39 | -0,21% | 569.804,00 |
| 17.04.2024 | 23,19 | 24,01 | 23,14 | 23,44 | 1,47% | 951.440,00 |
| 16.04.2024 | 22,75 | 23,35 | 22,42 | 23,10 | 0,87% | 981.925,00 |
| 15.04.2024 | 24,35 | 24,52 | 22,48 | 22,90 | -4,94% | 1.302.251,00 |
| 12.04.2024 | 24,96 | 24,97 | 23,71 | 24,09 | -4,82% | 561.606,00 |
| 11.04.2024 | 26,09 | 26,27 | 25,20 | 25,31 | -2,13% | 580.779,00 |
| 10.04.2024 | 26,59 | 27,25 | 25,76 | 25,86 | -6,34% | 634.987,00 |
| 09.04.2024 | 26,63 | 27,63 | 26,50 | 27,61 | 4,03% | 908.804,00 |
| 08.04.2024 | 26,41 | 26,68 | 26,12 | 26,54 | 1,07% | 544.964,00 |
| 05.04.2024 | 26,07 | 26,55 | 25,95 | 26,26 | 0,42% | 510.667,00 |
| 04.04.2024 | 26,80 | 27,06 | 25,83 | 26,15 | -1,25% | 700.404,00 |
| 03.04.2024 | 26,85 | 26,96 | 26,15 | 26,48 | -2,61% | 912.604,00 |
| 02.04.2024 | 28,65 | 29,06 | 26,92 | 27,19 | -6,53% | 434.496,00 |
| 01.04.2024 | 30,39 | 30,39 | 28,77 | 29,09 | -4,37% | 569.115,00 |
| 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 |