19,990$
0,10%
Echtzeit-Aktienkurs Cardiovascular Systems Inc.
Bid:
Ask:
Aktienkurse zur Cardiovascular Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.04.2023 | 19,99 | 20,00 | 19,98 | 20,00 | 0,15% | 398.334,00 |
| 26.04.2023 | 19,98 | 19,99 | 19,97 | 19,97 | -0,10% | 332.226,00 |
| 25.04.2023 | 19,97 | 19,99 | 19,97 | 19,99 | 0,05% | 324.873,00 |
| 24.04.2023 | 19,97 | 19,99 | 19,96 | 19,98 | 0,00% | 180.021,00 |
| 21.04.2023 | 19,96 | 19,98 | 19,96 | 19,98 | 0,00% | 232.415,00 |
| 20.04.2023 | 19,97 | 19,98 | 19,96 | 19,98 | 0,05% | 1.136.244,00 |
| 19.04.2023 | 19,96 | 19,97 | 19,96 | 19,97 | 0,05% | 447.696,00 |
| 18.04.2023 | 19,97 | 19,97 | 19,95 | 19,96 | -0,05% | 867.691,00 |
| 17.04.2023 | 19,97 | 19,97 | 19,96 | 19,97 | 0,00% | 451.994,00 |
| 14.04.2023 | 19,96 | 19,98 | 19,96 | 19,97 | 0,05% | 696.668,00 |
| 13.04.2023 | 19,92 | 19,97 | 19,92 | 19,96 | 0,40% | 2.220.499,00 |
| 12.04.2023 | 19,88 | 19,92 | 19,88 | 19,88 | 0,05% | 306.512,00 |
| 11.04.2023 | 19,89 | 19,89 | 19,87 | 19,87 | 0,00% | 855.580,00 |
| 10.04.2023 | 19,88 | 19,89 | 19,87 | 19,87 | -0,05% | 583.424,00 |
| 06.04.2023 | 19,89 | 19,90 | 19,88 | 19,88 | -0,05% | 428.156,00 |
| 05.04.2023 | 19,90 | 19,90 | 19,88 | 19,89 | 0,05% | 616.818,00 |
| 04.04.2023 | 19,89 | 19,92 | 19,87 | 19,88 | 0,05% | 695.481,00 |
| 03.04.2023 | 19,88 | 19,88 | 19,85 | 19,87 | 0,05% | 413.308,00 |
| 31.03.2023 | 19,87 | 19,91 | 19,85 | 19,86 | 0,00% | 362.730,00 |
| 30.03.2023 | 19,86 | 19,88 | 19,84 | 19,86 | 0,10% | 290.912,00 |
| 29.03.2023 | 19,89 | 19,89 | 19,84 | 19,84 | -0,10% | 457.593,00 |
| 28.03.2023 | 19,85 | 19,91 | 19,85 | 19,86 | 0,00% | 358.438,00 |
| 27.03.2023 | 19,84 | 19,90 | 19,82 | 19,86 | 0,10% | 306.589,00 |
| 24.03.2023 | 19,80 | 19,86 | 19,79 | 19,84 | 0,35% | 538.917,00 |
| 23.03.2023 | 19,76 | 19,78 | 19,73 | 19,77 | 0,15% | 626.469,00 |
| 22.03.2023 | 19,74 | 19,77 | 19,72 | 19,74 | 0,00% | 563.165,00 |
| 21.03.2023 | 19,77 | 19,81 | 19,72 | 19,74 | -0,10% | 390.943,00 |
| 20.03.2023 | 19,74 | 19,77 | 19,70 | 19,76 | 0,00% | 455.843,00 |
| 17.03.2023 | 19,74 | 19,77 | 19,72 | 19,76 | 0,10% | 1.312.942,00 |
| 16.03.2023 | 19,74 | 19,77 | 19,70 | 19,74 | -0,10% | 821.049,00 |
| 15.03.2023 | 19,70 | 19,76 | 19,65 | 19,76 | -0,05% | 891.078,00 |
| 14.03.2023 | 19,72 | 19,80 | 19,67 | 19,77 | 0,56% | 827.353,00 |
| 13.03.2023 | 19,58 | 19,68 | 19,54 | 19,66 | 0,41% | 1.144.267,00 |
| 10.03.2023 | 19,71 | 19,71 | 18,95 | 19,58 | -0,66% | 3.664.898,00 |
| 09.03.2023 | 19,74 | 19,75 | 19,69 | 19,71 | -0,05% | 573.088,00 |
| 08.03.2023 | 19,72 | 19,74 | 19,71 | 19,72 | 0,00% | 375.311,00 |
| 07.03.2023 | 19,73 | 19,75 | 19,71 | 19,72 | 0,00% | 400.926,00 |
| 06.03.2023 | 19,77 | 19,77 | 19,70 | 19,72 | -0,35% | 520.738,00 |
| 03.03.2023 | 19,76 | 19,81 | 19,74 | 19,79 | 0,20% | 943.850,00 |
| 02.03.2023 | 19,74 | 19,78 | 19,73 | 19,75 | -0,10% | 499.181,00 |
| 01.03.2023 | 19,70 | 19,77 | 19,70 | 19,77 | 0,30% | 611.939,00 |
| 28.02.2023 | 19,71 | 19,72 | 19,70 | 19,71 | 0,10% | 604.769,00 |
| 27.02.2023 | 19,71 | 19,73 | 19,69 | 19,69 | -0,05% | 601.980,00 |
| 24.02.2023 | 19,71 | 19,73 | 19,69 | 19,70 | -0,05% | 697.132,00 |
| 23.02.2023 | 19,72 | 19,78 | 19,70 | 19,71 | 0,05% | 1.015.358,00 |
| 22.02.2023 | 19,72 | 19,72 | 19,70 | 19,70 | 0,05% | 812.064,00 |
| 21.02.2023 | 19,72 | 19,72 | 19,69 | 19,69 | -0,05% | 971.153,00 |
| 17.02.2023 | 19,72 | 19,72 | 19,68 | 19,70 | 0,00% | 932.686,00 |
| 16.02.2023 | 19,70 | 19,73 | 19,69 | 19,70 | 0,00% | 1.486.842,00 |
| 15.02.2023 | 19,70 | 19,73 | 19,68 | 19,70 | 0,10% | 965.914,00 |
| 14.02.2023 | 19,71 | 19,72 | 19,68 | 19,68 | -0,10% | 1.537.854,00 |
| 13.02.2023 | 19,73 | 19,73 | 19,70 | 19,70 | 0,00% | 1.423.616,00 |
| 10.02.2023 | 19,75 | 19,77 | 19,70 | 19,70 | -0,25% | 2.498.245,00 |
| 09.02.2023 | 19,75 | 19,85 | 19,69 | 19,75 | 48,38% | 13.220.695,00 |
| 08.02.2023 | 13,45 | 13,61 | 13,00 | 13,31 | -1,99% | 432.585,00 |
| 07.02.2023 | 13,55 | 13,74 | 13,34 | 13,58 | -0,15% | 197.733,00 |
| 06.02.2023 | 14,66 | 14,70 | 13,52 | 13,60 | -7,61% | 350.642,00 |
| 03.02.2023 | 14,55 | 14,83 | 14,52 | 14,72 | 0,41% | 319.208,00 |
| 02.02.2023 | 14,25 | 14,85 | 14,25 | 14,66 | 4,19% | 387.454,00 |
| 01.02.2023 | 13,93 | 14,16 | 13,76 | 14,07 | 0,93% | 234.586,00 |
| 31.01.2023 | 13,68 | 13,97 | 13,68 | 13,94 | 2,35% | 226.623,00 |
| 30.01.2023 | 13,37 | 13,63 | 13,00 | 13,62 | 1,79% | 352.819,00 |
| 27.01.2023 | 13,54 | 13,68 | 13,25 | 13,38 | -1,07% | 144.434,00 |
| 26.01.2023 | 13,63 | 13,87 | 13,43 | 13,53 | -0,26% | 176.991,00 |
| 25.01.2023 | 13,47 | 13,60 | 13,22 | 13,56 | -0,22% | 107.722,00 |
| 24.01.2023 | 13,45 | 13,71 | 13,30 | 13,59 | 0,15% | 171.411,00 |
| 23.01.2023 | 13,68 | 13,98 | 13,01 | 13,57 | -0,95% | 229.277,00 |
| 20.01.2023 | 13,74 | 13,86 | 13,28 | 13,70 | 0,81% | 306.397,00 |
| 19.01.2023 | 13,70 | 13,75 | 13,47 | 13,59 | -0,80% | 145.719,00 |
| 18.01.2023 | 14,01 | 14,18 | 13,63 | 13,70 | -2,07% | 176.079,00 |
| 17.01.2023 | 14,11 | 14,11 | 13,39 | 13,99 | -0,07% | 289.710,00 |
| 13.01.2023 | 13,88 | 14,11 | 13,67 | 14,00 | 0,29% | 308.301,00 |
| 12.01.2023 | 14,05 | 14,58 | 13,46 | 13,96 | -0,29% | 173.101,00 |
| 11.01.2023 | 14,12 | 14,12 | 13,71 | 14,00 | -0,92% | 255.067,00 |
| 10.01.2023 | 13,91 | 14,33 | 13,91 | 14,13 | 1,36% | 240.290,00 |
| 09.01.2023 | 14,34 | 14,45 | 13,85 | 13,94 | -2,72% | 230.277,00 |
| 06.01.2023 | 14,40 | 14,53 | 14,01 | 14,33 | 0,63% | 190.494,00 |
| 05.01.2023 | 13,74 | 14,30 | 13,55 | 14,24 | 2,89% | 239.919,00 |
| 04.01.2023 | 13,62 | 13,98 | 13,45 | 13,84 | 2,75% | 239.042,00 |
| 03.01.2023 | 13,82 | 14,03 | 13,28 | 13,47 | -1,10% | 256.281,00 |
| 30.12.2022 | 13,31 | 13,82 | 13,26 | 13,62 | 0,59% | 172.712,00 |
| 29.12.2022 | 13,42 | 13,75 | 13,29 | 13,54 | 1,42% | 213.828,00 |
| 28.12.2022 | 12,94 | 13,41 | 12,90 | 13,35 | 3,09% | 242.182,00 |
| 27.12.2022 | 13,17 | 13,36 | 12,93 | 12,95 | -2,78% | 226.167,00 |
| 23.12.2022 | 13,22 | 13,48 | 13,15 | 13,32 | 0,23% | 227.636,00 |
| 22.12.2022 | 13,95 | 14,00 | 13,20 | 13,29 | -5,74% | 248.292,00 |
| 21.12.2022 | 14,67 | 14,86 | 14,09 | 14,10 | -4,28% | 294.671,00 |
| 20.12.2022 | 14,73 | 14,87 | 14,57 | 14,73 | 0,00% | 258.547,00 |
| 19.12.2022 | 14,50 | 14,78 | 14,23 | 14,73 | 1,52% | 324.648,00 |
| 16.12.2022 | 14,08 | 14,92 | 13,97 | 14,51 | 1,82% | 1.530.938,00 |
| 15.12.2022 | 13,99 | 14,34 | 13,87 | 14,25 | 1,42% | 269.618,00 |
| 14.12.2022 | 13,95 | 14,39 | 13,94 | 14,05 | 2,11% | 345.430,00 |
| 13.12.2022 | 13,76 | 13,98 | 13,53 | 13,76 | 3,38% | 254.464,00 |
| 12.12.2022 | 13,43 | 13,58 | 13,20 | 13,31 | -0,97% | 163.111,00 |
| 09.12.2022 | 13,40 | 13,63 | 13,29 | 13,44 | 0,07% | 231.027,00 |
| 08.12.2022 | 13,39 | 13,55 | 13,15 | 13,43 | 0,98% | 185.607,00 |
| 07.12.2022 | 13,48 | 13,85 | 13,25 | 13,30 | -1,34% | 235.389,00 |
| 06.12.2022 | 13,58 | 13,60 | 13,32 | 13,48 | -1,25% | 187.680,00 |
| 05.12.2022 | 13,86 | 13,95 | 13,49 | 13,65 | -2,01% | 205.254,00 |
| 02.12.2022 | 13,78 | 13,99 | 13,68 | 13,93 | -0,36% | 128.549,00 |