20,760$
-1,10%
Echtzeit-Aktienkurs AtriCure
Bid:
Ask:
Aktienkurse zur AtriCure Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 20,74 | 21,26 | 20,55 | 20,76 | -1,10% | 625.626,00 |
| 13.06.2024 | 21,89 | 22,06 | 20,86 | 20,99 | -4,85% | 486.965,00 |
| 12.06.2024 | 22,72 | 22,91 | 21,87 | 22,06 | 0,64% | 463.701,00 |
| 11.06.2024 | 21,76 | 22,27 | 21,54 | 21,92 | 0,27% | 435.511,00 |
| 10.06.2024 | 22,06 | 22,46 | 21,54 | 21,86 | -2,50% | 595.847,00 |
| 07.06.2024 | 22,22 | 22,94 | 22,03 | 22,42 | -0,71% | 304.519,00 |
| 06.06.2024 | 22,00 | 22,69 | 21,97 | 22,58 | 1,71% | 704.424,00 |
| 05.06.2024 | 22,59 | 22,68 | 21,99 | 22,20 | -1,38% | 554.562,00 |
| 04.06.2024 | 22,16 | 22,64 | 21,86 | 22,51 | 0,40% | 479.645,00 |
| 03.06.2024 | 23,27 | 23,49 | 22,36 | 22,42 | -0,62% | 589.157,00 |
| 31.05.2024 | 22,39 | 23,55 | 22,20 | 22,56 | 1,35% | 586.939,00 |
| 30.05.2024 | 21,94 | 22,89 | 21,93 | 22,26 | 3,10% | 640.100,00 |
| 29.05.2024 | 22,22 | 22,44 | 21,26 | 21,59 | -4,76% | 362.212,00 |
| 28.05.2024 | 23,48 | 23,48 | 22,60 | 22,67 | -2,24% | 502.428,00 |
| 24.05.2024 | 22,45 | 23,52 | 22,06 | 23,19 | 3,25% | 955.831,00 |
| 23.05.2024 | 22,70 | 22,70 | 21,41 | 22,46 | -1,23% | 790.140,00 |
| 22.05.2024 | 22,34 | 22,85 | 22,34 | 22,74 | 1,29% | 359.125,00 |
| 21.05.2024 | 22,26 | 22,51 | 21,94 | 22,45 | 0,63% | 324.120,00 |
| 20.05.2024 | 23,02 | 24,02 | 22,26 | 22,31 | -3,59% | 623.790,00 |
| 17.05.2024 | 22,67 | 23,16 | 22,09 | 23,14 | 2,25% | 533.640,00 |
| 16.05.2024 | 22,17 | 22,67 | 22,00 | 22,63 | 2,31% | 534.353,00 |
| 15.05.2024 | 22,28 | 22,99 | 21,51 | 22,12 | 1,05% | 500.469,00 |
| 14.05.2024 | 22,85 | 23,24 | 21,83 | 21,89 | -2,58% | 622.721,00 |
| 13.05.2024 | 22,37 | 23,51 | 22,29 | 22,47 | 0,76% | 943.853,00 |
| 10.05.2024 | 22,04 | 22,32 | 21,45 | 22,30 | 1,18% | 899.399,00 |
| 09.05.2024 | 20,62 | 22,05 | 20,40 | 22,04 | 6,52% | 446.296,00 |
| 08.05.2024 | 21,46 | 21,77 | 20,52 | 20,69 | -5,44% | 555.111,00 |
| 07.05.2024 | 22,11 | 22,11 | 21,54 | 21,88 | -1,08% | 360.553,00 |
| 06.05.2024 | 21,18 | 22,52 | 20,94 | 22,12 | 5,89% | 1.118.013,00 |
| 03.05.2024 | 22,83 | 23,03 | 20,78 | 20,89 | -5,94% | 955.042,00 |
| 02.05.2024 | 22,69 | 23,56 | 20,19 | 22,21 | -10,48% | 2.501.251,00 |
| 01.05.2024 | 24,09 | 25,46 | 23,71 | 24,81 | 2,84% | 1.251.823,00 |
| 30.04.2024 | 23,09 | 24,34 | 22,63 | 24,13 | 3,23% | 821.767,00 |
| 29.04.2024 | 23,21 | 24,08 | 23,01 | 23,37 | 0,86% | 697.300,00 |
| 26.04.2024 | 22,70 | 23,20 | 22,57 | 23,17 | 2,48% | 380.217,00 |
| 25.04.2024 | 22,62 | 22,88 | 22,07 | 22,61 | -1,91% | 324.949,00 |
| 24.04.2024 | 23,08 | 23,58 | 22,90 | 23,05 | -0,43% | 405.026,00 |
| 23.04.2024 | 23,92 | 24,17 | 23,12 | 23,15 | 1,85% | 854.137,00 |
| 22.04.2024 | 23,21 | 23,21 | 22,27 | 22,73 | -2,03% | 582.697,00 |
| 19.04.2024 | 23,30 | 23,43 | 22,87 | 23,20 | -0,81% | 374.983,00 |
| 18.04.2024 | 23,37 | 23,69 | 22,87 | 23,39 | -0,21% | 570.022,00 |
| 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% | 558.956,00 |
| 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 | 1,18% | 544.964,00 |
| 05.04.2024 | 26,07 | 26,55 | 25,95 | 26,23 | 0,31% | 451.144,00 |
| 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 | -0,88% | 746.418,00 |
| 22.03.2024 | 29,91 | 29,91 | 28,21 | 28,46 | -4,30% | 896.333,00 |
| 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% | 698.708,00 |
| 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% | 366.851,00 |
| 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 | 3,33% | 512.249,00 |
| 01.03.2024 | 35,01 | 36,31 | 34,64 | 36,31 | 3,86% | 706.561,00 |
| 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 | -1,28% | 695.072,00 |
| 23.02.2024 | 33,83 | 34,00 | 32,91 | 33,57 | -1,26% | 357.105,00 |
| 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% | 528.870,00 |
| 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 | -0,63% | 443.849,00 |
| 02.02.2024 | 33,09 | 33,78 | 32,57 | 33,29 | -1,16% | 486.546,00 |
| 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 | 2,98% | 471.929,00 |
| 26.01.2024 | 33,79 | 34,07 | 32,87 | 33,21 | -0,87% | 343.663,00 |
| 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 |