29,180$
-0,68%
Echtzeit-Aktienkurs AtriCure
Bid:
Ask:
Aktienkurse zur AtriCure Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 29,63 | 30,17 | 28,97 | 29,18 | -0,68% | 508.115,00 |
| 09.03.2026 | 28,83 | 29,55 | 28,41 | 29,38 | -2,13% | 572.442,00 |
| 06.03.2026 | 29,56 | 30,38 | 29,07 | 30,02 | -0,89% | 454.160,00 |
| 05.03.2026 | 30,74 | 31,26 | 29,92 | 30,29 | -2,54% | 499.622,00 |
| 04.03.2026 | 31,45 | 32,56 | 30,86 | 31,08 | -1,21% | 539.178,00 |
| 03.03.2026 | 30,21 | 32,01 | 29,58 | 31,46 | 1,71% | 612.240,00 |
| 02.03.2026 | 30,42 | 31,26 | 30,24 | 30,93 | -1,02% | 694.824,00 |
| 27.02.2026 | 31,17 | 31,31 | 30,71 | 31,25 | -1,22% | 491.864,00 |
| 26.02.2026 | 31,48 | 32,07 | 31,15 | 31,64 | 1,43% | 501.544,00 |
| 25.02.2026 | 31,31 | 31,56 | 30,67 | 31,19 | 0,16% | 377.115,00 |
| 24.02.2026 | 31,95 | 32,69 | 30,80 | 31,14 | -4,42% | 878.503,00 |
| 20.02.2026 | 32,38 | 33,51 | 32,09 | 32,58 | 0,59% | 688.557,00 |
| 19.02.2026 | 32,21 | 33,11 | 32,00 | 32,39 | 0,53% | 818.132,00 |
| 18.02.2026 | 33,00 | 33,69 | 30,27 | 32,22 | -2,27% | 2.221.872,00 |
| 17.02.2026 | 32,65 | 33,50 | 32,23 | 32,97 | 0,98% | 945.402,00 |
| 13.02.2026 | 32,24 | 33,72 | 32,00 | 32,65 | 2,67% | 1.668.413,00 |
| 12.02.2026 | 32,94 | 33,22 | 31,17 | 31,80 | -3,33% | 1.664.815,00 |
| 11.02.2026 | 34,00 | 34,31 | 30,47 | 32,90 | -13,11% | 2.602.673,00 |
| 10.02.2026 | 37,03 | 38,07 | 36,75 | 37,86 | 2,55% | 447.061,00 |
| 09.02.2026 | 37,16 | 37,57 | 36,22 | 36,92 | -0,46% | 312.334,00 |
| 06.02.2026 | 36,71 | 37,68 | 36,22 | 37,09 | 2,43% | 398.319,00 |
| 05.02.2026 | 36,68 | 37,96 | 36,11 | 36,21 | -1,56% | 445.968,00 |
| 04.02.2026 | 38,15 | 38,32 | 36,52 | 36,79 | -3,38% | 531.499,00 |
| 03.02.2026 | 37,00 | 38,12 | 36,83 | 38,07 | 3,45% | 770.850,00 |
| 02.02.2026 | 37,10 | 37,53 | 36,74 | 36,80 | -0,43% | 433.525,00 |
| 30.01.2026 | 36,95 | 37,60 | 36,26 | 36,96 | 0,03% | 361.627,00 |
| 29.01.2026 | 37,61 | 37,99 | 36,47 | 36,95 | -2,17% | 488.315,00 |
| 28.01.2026 | 38,33 | 38,39 | 37,34 | 37,77 | -1,67% | 346.790,00 |
| 27.01.2026 | 38,13 | 39,28 | 37,35 | 38,41 | -0,26% | 471.827,00 |
| 26.01.2026 | 39,06 | 39,96 | 38,50 | 38,51 | -3,80% | 442.209,00 |
| 22.01.2026 | 39,30 | 40,51 | 39,07 | 40,03 | 1,94% | 391.477,00 |
| 21.01.2026 | 38,68 | 39,75 | 38,50 | 39,27 | 2,16% | 556.888,00 |
| 20.01.2026 | 37,98 | 39,19 | 37,98 | 38,44 | -1,59% | 525.090,00 |
| 16.01.2026 | 41,19 | 41,80 | 38,93 | 39,06 | -5,79% | 737.464,00 |
| 15.01.2026 | 37,31 | 41,79 | 37,31 | 41,46 | 11,03% | 1.026.481,00 |
| 14.01.2026 | 36,47 | 37,89 | 36,06 | 37,34 | 2,58% | 631.167,00 |
| 13.01.2026 | 37,54 | 37,95 | 36,33 | 36,40 | -3,29% | 620.453,00 |
| 12.01.2026 | 41,55 | 41,96 | 36,76 | 37,64 | -9,21% | 903.107,00 |
| 09.01.2026 | 42,32 | 42,70 | 41,13 | 41,46 | -2,23% | 520.253,00 |
| 08.01.2026 | 41,53 | 43,18 | 41,53 | 42,41 | 1,52% | 493.045,00 |
| 07.01.2026 | 41,50 | 42,08 | 41,03 | 41,77 | 0,80% | 340.236,00 |
| 06.01.2026 | 40,43 | 41,54 | 39,98 | 41,44 | 2,23% | 705.626,00 |
| 05.01.2026 | 39,31 | 41,07 | 39,20 | 40,54 | 3,22% | 434.271,00 |
| 02.01.2026 | 39,71 | 39,80 | 38,68 | 39,27 | -0,73% | 294.505,00 |
| 31.12.2025 | 40,10 | 40,24 | 39,49 | 39,56 | -1,54% | 269.524,00 |
| 30.12.2025 | 40,34 | 40,65 | 39,80 | 40,18 | -0,61% | 251.726,00 |
| 29.12.2025 | 40,18 | 41,33 | 40,18 | 40,43 | 0,24% | 292.062,00 |
| 26.12.2025 | 40,66 | 40,87 | 40,22 | 40,33 | -0,54% | 130.480,00 |
| 24.12.2025 | 40,54 | 41,01 | 40,11 | 40,55 | 0,02% | 129.038,00 |
| 23.12.2025 | 41,30 | 41,54 | 40,44 | 40,54 | -2,67% | 210.949,00 |
| 22.12.2025 | 40,95 | 41,92 | 40,70 | 41,65 | 1,71% | 330.544,00 |
| 19.12.2025 | 40,40 | 41,17 | 40,11 | 40,95 | 1,46% | 518.271,00 |
| 18.12.2025 | 41,15 | 41,52 | 40,33 | 40,36 | -0,98% | 453.736,00 |
| 17.12.2025 | 41,20 | 41,95 | 40,60 | 40,76 | -0,78% | 429.564,00 |
| 16.12.2025 | 41,35 | 41,99 | 40,62 | 41,08 | 0,05% | 548.573,00 |
| 15.12.2025 | 42,40 | 42,60 | 41,00 | 41,06 | -3,11% | 592.796,00 |
| 12.12.2025 | 41,36 | 42,44 | 41,08 | 42,38 | 2,34% | 525.870,00 |
| 11.12.2025 | 41,60 | 42,42 | 41,08 | 41,41 | 0,46% | 423.440,00 |
| 10.12.2025 | 39,77 | 41,53 | 39,37 | 41,22 | 3,78% | 727.767,00 |
| 09.12.2025 | 39,04 | 39,84 | 38,97 | 39,72 | 2,00% | 434.891,00 |
| 08.12.2025 | 40,00 | 40,23 | 38,92 | 38,94 | -2,31% | 625.527,00 |
| 05.12.2025 | 39,26 | 41,12 | 39,03 | 39,86 | 1,55% | 644.933,00 |
| 04.12.2025 | 36,38 | 39,73 | 36,38 | 39,25 | 8,10% | 990.336,00 |
| 03.12.2025 | 35,31 | 36,32 | 34,99 | 36,31 | 2,83% | 534.700,00 |
| 02.12.2025 | 35,47 | 36,19 | 34,88 | 35,31 | 0,63% | 783.240,00 |
| 01.12.2025 | 35,10 | 35,86 | 34,94 | 35,09 | -2,85% | 519.374,00 |
| 28.11.2025 | 36,00 | 36,51 | 35,58 | 36,12 | 0,25% | 325.599,00 |
| 26.11.2025 | 38,35 | 38,90 | 35,51 | 36,03 | -6,37% | 677.169,00 |
| 25.11.2025 | 37,16 | 38,61 | 37,16 | 38,48 | 2,01% | 458.107,00 |
| 24.11.2025 | 36,49 | 38,00 | 36,17 | 37,72 | 13,41% | 503.574,00 |
| 20.11.2025 | 34,77 | 35,16 | 33,20 | 33,26 | -2,72% | 346.305,00 |
| 19.11.2025 | 33,31 | 34,26 | 32,95 | 34,19 | 3,08% | 588.453,00 |
| 18.11.2025 | 33,30 | 33,63 | 32,48 | 33,17 | 0,21% | 523.308,00 |
| 17.11.2025 | 32,60 | 33,98 | 32,14 | 33,10 | 4,38% | 667.553,00 |
| 13.11.2025 | 32,79 | 33,20 | 31,62 | 31,71 | -4,05% | 374.772,00 |
| 12.11.2025 | 32,92 | 34,38 | 32,57 | 33,05 | 0,52% | 522.396,00 |
| 11.11.2025 | 32,16 | 33,20 | 32,16 | 32,88 | 2,75% | 428.949,00 |
| 10.11.2025 | 32,17 | 32,67 | 31,64 | 32,00 | -0,16% | 510.486,00 |
| 07.11.2025 | 31,10 | 32,88 | 31,10 | 32,05 | 1,75% | 422.298,00 |
| 06.11.2025 | 32,04 | 32,16 | 31,43 | 31,50 | -2,54% | 546.226,00 |
| 05.11.2025 | 32,77 | 33,42 | 31,96 | 32,32 | -1,31% | 531.137,00 |
| 04.11.2025 | 33,83 | 34,60 | 32,72 | 32,75 | -3,76% | 740.317,00 |
| 03.11.2025 | 34,55 | 35,08 | 33,00 | 34,03 | -1,51% | 923.602,00 |
| 31.10.2025 | 34,19 | 35,13 | 33,76 | 34,55 | 1,35% | 730.471,00 |
| 30.10.2025 | 36,86 | 36,86 | 30,94 | 34,09 | -4,05% | 2.518.582,00 |
| 29.10.2025 | 36,38 | 37,28 | 34,71 | 35,53 | -2,52% | 734.786,00 |
| 28.10.2025 | 36,56 | 37,16 | 36,09 | 36,45 | -0,05% | 414.636,00 |
| 27.10.2025 | 37,93 | 38,42 | 35,93 | 36,47 | -2,85% | 512.024,00 |
| 24.10.2025 | 37,77 | 37,83 | 37,07 | 37,54 | 0,40% | 295.703,00 |
| 23.10.2025 | 37,13 | 37,75 | 36,72 | 37,39 | 0,75% | 321.153,00 |
| 22.10.2025 | 37,14 | 37,73 | 36,93 | 37,11 | 0,30% | 465.122,00 |
| 21.10.2025 | 37,46 | 37,72 | 36,61 | 37,00 | -1,23% | 325.181,00 |
| 20.10.2025 | 37,61 | 38,11 | 36,91 | 37,46 | 0,81% | 232.137,00 |
| 17.10.2025 | 36,90 | 37,69 | 36,90 | 37,16 | -0,21% | 214.602,00 |
| 16.10.2025 | 37,00 | 37,83 | 36,75 | 37,24 | 0,57% | 366.390,00 |
| 15.10.2025 | 35,64 | 37,29 | 35,64 | 37,03 | 4,63% | 501.410,00 |
| 14.10.2025 | 35,17 | 36,00 | 35,03 | 35,39 | -0,59% | 402.911,00 |
| 13.10.2025 | 36,46 | 36,83 | 35,29 | 35,60 | -1,58% | 447.152,00 |
| 10.10.2025 | 36,35 | 37,31 | 34,70 | 36,17 | -0,82% | 648.950,00 |
| 09.10.2025 | 35,10 | 36,80 | 35,10 | 36,47 | 3,96% | 325.459,00 |