Börse:
4,180€
-5,00%
Echtzeit-Aktienkurs Accuray
Bid:
4,120€
Ask:
4,240€
Aktienkurse zur Accuray Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 4,20 | 4,20 | 4,10 | 4,10 | -6,82% | 1.200,00 |
| 21.01.2021 | 4,36 | 4,52 | 4,36 | 4,40 | 10,55% | 710,00 |
| 20.01.2021 | 3,86 | 3,98 | 3,86 | 3,98 | 1,53% | - |
| 19.01.2021 | 3,78 | 4,40 | 3,78 | 3,92 | 1,55% | 804,00 |
| 18.01.2021 | 3,86 | 3,86 | 3,86 | 3,86 | -3,50% | - |
| 15.01.2021 | 4,02 | 4,16 | 4,00 | 4,00 | 1,01% | 100,00 |
| 14.01.2021 | 3,94 | 3,96 | 3,94 | 3,96 | -0,50% | - |
| 13.01.2021 | 4,02 | 4,02 | 3,98 | 3,98 | 1,53% | - |
| 12.01.2021 | 3,88 | 4,02 | 3,88 | 3,92 | 2,62% | 2.630,00 |
| 11.01.2021 | 3,94 | 3,94 | 3,82 | 3,82 | -4,50% | 250,00 |
| 08.01.2021 | 3,98 | 4,22 | 3,98 | 4,00 | -0,50% | 2.550,00 |
| 07.01.2021 | 3,90 | 4,02 | 3,90 | 4,02 | 8,06% | - |
| 06.01.2021 | 3,62 | 3,72 | 3,62 | 3,72 | 3,33% | - |
| 05.01.2021 | 3,40 | 3,60 | 3,40 | 3,60 | 7,78% | 420,00 |
| 04.01.2021 | 3,46 | 3,46 | 3,34 | 3,34 | -2,34% | 400,00 |
| 30.12.2020 | 3,30 | 3,42 | 3,30 | 3,42 | -0,58% | 150,00 |
| 29.12.2020 | 3,42 | 3,44 | 3,42 | 3,44 | -4,97% | 100,00 |
| 28.12.2020 | 3,58 | 3,62 | 3,58 | 3,62 | -1,63% | - |
| 23.12.2020 | 3,58 | 3,72 | 3,58 | 3,68 | -2,13% | 560,00 |
| 22.12.2020 | 3,62 | 3,76 | 3,62 | 3,76 | 1,62% | - |
| 21.12.2020 | 3,80 | 3,80 | 3,70 | 3,70 | -4,15% | 200,00 |
| 18.12.2020 | 3,74 | 3,86 | 3,74 | 3,86 | 1,05% | - |
| 17.12.2020 | 3,76 | 3,82 | 3,76 | 3,82 | 0,53% | 22,00 |
| 16.12.2020 | 3,80 | 3,80 | 3,80 | 3,80 | 3,83% | - |
| 15.12.2020 | 3,60 | 3,66 | 3,60 | 3,66 | 0,00% | 558,00 |
| 14.12.2020 | 3,70 | 3,70 | 3,66 | 3,66 | 4,57% | 950,00 |
| 11.12.2020 | 3,50 | 3,50 | 3,50 | 3,50 | -2,78% | 200,00 |
| 10.12.2020 | 3,58 | 3,60 | 3,58 | 3,60 | -3,23% | - |
| 09.12.2020 | 3,56 | 3,76 | 3,56 | 3,72 | 7,51% | 546,00 |
| 08.12.2020 | 3,42 | 3,52 | 3,42 | 3,46 | -2,26% | 977,00 |
| 07.12.2020 | 3,48 | 3,54 | 3,48 | 3,54 | 0,57% | 81,00 |
| 04.12.2020 | 3,28 | 3,52 | 3,28 | 3,52 | 5,39% | 400,00 |
| 03.12.2020 | 3,34 | 3,34 | 3,34 | 3,34 | -2,91% | - |
| 02.12.2020 | 3,44 | 3,44 | 3,44 | 3,44 | -7,03% | - |
| 01.12.2020 | 3,68 | 3,70 | 3,68 | 3,70 | 1,09% | - |
| 30.11.2020 | 3,52 | 3,66 | 3,52 | 3,66 | 2,23% | 1.000,00 |
| 27.11.2020 | 3,60 | 3,60 | 3,58 | 3,58 | -0,56% | 130,00 |
| 26.11.2020 | 3,60 | 3,60 | 3,60 | 3,60 | 0,56% | - |
| 25.11.2020 | 3,76 | 3,76 | 3,58 | 3,58 | -7,25% | 1.000,00 |
| 24.11.2020 | 3,66 | 3,86 | 3,66 | 3,86 | 17,68% | 125,00 |
| 23.11.2020 | 3,24 | 3,28 | 3,20 | 3,28 | 0,61% | 3.549,00 |
| 20.11.2020 | 3,22 | 3,26 | 3,22 | 3,26 | -0,61% | - |
| 19.11.2020 | 3,28 | 3,28 | 3,28 | 3,28 | -3,53% | - |
| 18.11.2020 | 3,30 | 3,40 | 3,30 | 3,40 | 1,19% | 500,00 |
| 17.11.2020 | 3,26 | 3,36 | 3,24 | 3,36 | 2,44% | 3.250,00 |
| 16.11.2020 | 3,20 | 3,28 | 3,20 | 3,28 | 0,00% | 250,00 |
| 13.11.2020 | 3,24 | 3,28 | 3,24 | 3,28 | -0,61% | - |
| 12.11.2020 | 2,90 | 3,30 | 2,90 | 3,30 | 17,02% | 2.700,00 |
| 11.11.2020 | 2,80 | 2,82 | 2,80 | 2,82 | 4,44% | - |
| 10.11.2020 | 2,56 | 2,70 | 2,54 | 2,70 | 2,27% | 3.000,00 |
| 09.11.2020 | 2,40 | 2,64 | 2,40 | 2,64 | 1,54% | 355,00 |
| 06.11.2020 | 2,62 | 2,62 | 2,60 | 2,60 | -0,76% | - |
| 05.11.2020 | 2,56 | 2,62 | 2,56 | 2,62 | -7,09% | - |
| 04.11.2020 | 2,82 | 2,82 | 2,82 | 2,82 | 7,63% | - |
| 03.11.2020 | 2,64 | 2,64 | 2,62 | 2,62 | 4,80% | - |
| 02.11.2020 | 2,46 | 2,56 | 2,46 | 2,50 | -0,79% | 100,00 |
| 30.10.2020 | 2,58 | 2,58 | 2,52 | 2,52 | 5,00% | - |
| 29.10.2020 | 2,40 | 2,40 | 2,40 | 2,40 | -2,44% | - |
| 28.10.2020 | 2,50 | 2,50 | 2,46 | 2,46 | -3,15% | - |
| 27.10.2020 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 26.10.2020 | 2,56 | 2,58 | 2,56 | 2,58 | -0,77% | - |
| 23.10.2020 | 2,60 | 2,60 | 2,60 | 2,60 | -3,70% | - |
| 22.10.2020 | 2,66 | 2,70 | 2,66 | 2,70 | 2,27% | 300,00 |
| 21.10.2020 | 2,64 | 2,64 | 2,64 | 2,64 | -5,71% | - |
| 20.10.2020 | 2,72 | 2,90 | 2,72 | 2,80 | 2,94% | 3.385,00 |
| 19.10.2020 | 2,64 | 2,72 | 2,64 | 2,72 | 0,74% | - |
| 16.10.2020 | 2,58 | 2,70 | 2,56 | 2,70 | 2,27% | 137,00 |
| 15.10.2020 | 2,44 | 2,64 | 2,44 | 2,64 | 12,82% | 140,00 |
| 14.10.2020 | 2,34 | 2,34 | 2,34 | 2,34 | 3,54% | - |
| 13.10.2020 | 2,26 | 2,26 | 2,26 | 2,26 | -2,59% | - |
| 12.10.2020 | 2,28 | 2,32 | 2,28 | 2,32 | -3,33% | - |
| 09.10.2020 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 08.10.2020 | 2,32 | 2,40 | 2,32 | 2,40 | 1,69% | 642,00 |
| 07.10.2020 | 2,26 | 2,36 | 2,26 | 2,36 | 6,31% | - |
| 06.10.2020 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 05.10.2020 | 2,14 | 2,22 | 2,14 | 2,22 | 6,73% | 100,00 |
| 02.10.2020 | 2,10 | 2,10 | 2,08 | 2,08 | 2,97% | - |
| 01.10.2020 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 30.09.2020 | 2,00 | 2,04 | 2,00 | 2,04 | -1,92% | - |
| 29.09.2020 | 2,06 | 2,08 | 2,06 | 2,08 | 2,97% | - |
| 28.09.2020 | 1,95 | 2,02 | 1,95 | 2,02 | 1,00% | - |
| 25.09.2020 | 1,97 | 2,00 | 1,97 | 2,00 | 3,90% | - |
| 24.09.2020 | 1,98 | 2,00 | 1,90 | 1,93 | -7,00% | - |
| 23.09.2020 | 2,07 | 2,07 | 2,02 | 2,07 | -2,82% | - |
| 22.09.2020 | 2,22 | 2,23 | 2,11 | 2,13 | 4,93% | - |
| 21.09.2020 | 2,23 | 2,23 | 2,01 | 2,03 | 1,75% | - |
| 18.09.2020 | 1,98 | 2,03 | 1,96 | 2,00 | -0,99% | - |
| 17.09.2020 | 1,96 | 2,03 | 1,94 | 2,02 | 1,00% | - |
| 16.09.2020 | 1,94 | 2,00 | 1,91 | 2,00 | 1,79% | - |
| 15.09.2020 | 1,91 | 1,98 | 1,91 | 1,96 | 0,77% | - |
| 14.09.2020 | 1,92 | 1,97 | 1,89 | 1,95 | 1,30% | - |
| 11.09.2020 | 1,92 | 1,92 | 1,92 | 1,92 | -2,04% | - |
| 10.09.2020 | 1,90 | 1,96 | 1,90 | 1,96 | 4,81% | 2.899,00 |
| 09.09.2020 | 1,87 | 1,87 | 1,87 | 1,87 | -0,53% | - |
| 08.09.2020 | 1,88 | 1,88 | 1,88 | 1,88 | 0,53% | - |
| 07.09.2020 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 04.09.2020 | 1,87 | 1,87 | 1,87 | 1,87 | -1,58% | - |
| 03.09.2020 | 1,91 | 1,92 | 1,90 | 1,90 | -1,55% | 400,00 |
| 02.09.2020 | 1,91 | 1,99 | 1,91 | 1,93 | 0,52% | 375,00 |
| 01.09.2020 | 1,91 | 1,92 | 1,91 | 1,92 | -2,04% | 100,00 |