40,760$
-0,78%
Echtzeit-Aktienkurs AtriCure Inc.
Bid:
Ask:
Aktienkurse zur AtriCure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2025 | 34,35 | 35,15 | 34,13 | 35,08 | 2,81% | 189.258,00 |
| 07.10.2025 | 34,71 | 34,88 | 33,74 | 34,12 | -1,76% | 316.163,00 |
| 06.10.2025 | 34,98 | 35,75 | 34,64 | 34,73 | 1,28% | 242.435,00 |
| 02.10.2025 | 34,23 | 35,00 | 33,92 | 34,29 | 0,18% | 332.476,00 |
| 01.10.2025 | 34,89 | 35,25 | 33,45 | 34,23 | -2,92% | 395.173,00 |
| 30.09.2025 | 34,71 | 35,46 | 34,61 | 35,26 | 1,12% | 395.462,00 |
| 29.09.2025 | 35,34 | 35,69 | 34,53 | 34,87 | -0,94% | 250.786,00 |
| 26.09.2025 | 35,07 | 35,43 | 35,01 | 35,20 | 0,49% | 258.495,00 |
| 25.09.2025 | 35,82 | 35,82 | 34,65 | 35,03 | -2,94% | 316.410,00 |
| 24.09.2025 | 36,74 | 37,05 | 35,81 | 36,09 | -1,50% | 202.774,00 |
| 23.09.2025 | 37,53 | 37,53 | 36,58 | 36,64 | -2,35% | 280.529,00 |
| 22.09.2025 | 36,40 | 38,33 | 35,91 | 37,52 | 2,99% | 526.942,00 |
| 19.09.2025 | 36,61 | 36,61 | 35,71 | 36,43 | -0,68% | 661.032,00 |
| 18.09.2025 | 35,38 | 36,69 | 34,84 | 36,68 | 4,77% | 366.358,00 |
| 17.09.2025 | 36,01 | 36,04 | 34,26 | 35,01 | -2,64% | 337.581,00 |
| 16.09.2025 | 34,48 | 36,04 | 34,21 | 35,96 | 3,84% | 602.892,00 |
| 15.09.2025 | 35,07 | 35,92 | 34,59 | 34,63 | -1,25% | 621.571,00 |
| 12.09.2025 | 37,16 | 38,08 | 35,05 | 35,07 | -6,80% | 692.374,00 |
| 11.09.2025 | 35,26 | 37,66 | 34,95 | 37,63 | 7,06% | 666.666,00 |
| 10.09.2025 | 36,04 | 36,04 | 34,57 | 35,15 | -2,66% | 559.467,00 |
| 09.09.2025 | 36,28 | 36,80 | 35,59 | 36,11 | 0,31% | 388.089,00 |
| 08.09.2025 | 35,39 | 36,20 | 35,18 | 36,00 | 1,75% | 346.504,00 |
| 05.09.2025 | 35,75 | 36,08 | 35,32 | 35,38 | -0,79% | 274.973,00 |
| 04.09.2025 | 34,73 | 35,92 | 34,52 | 35,66 | 2,65% | 305.359,00 |
| 03.09.2025 | 36,07 | 36,32 | 34,37 | 34,74 | -4,27% | 470.699,00 |
| 02.09.2025 | 36,26 | 36,85 | 35,00 | 36,29 | -1,89% | 460.734,00 |
| 29.08.2025 | 37,47 | 37,59 | 36,95 | 36,99 | -0,62% | 334.377,00 |
| 28.08.2025 | 37,31 | 37,41 | 36,72 | 37,22 | -0,21% | 354.671,00 |
| 27.08.2025 | 37,74 | 38,06 | 37,22 | 37,30 | -1,51% | 204.940,00 |
| 26.08.2025 | 37,84 | 38,33 | 37,55 | 37,87 | 0,08% | 294.519,00 |
| 25.08.2025 | 37,50 | 38,24 | 37,27 | 37,84 | 0,48% | 332.484,00 |
| 22.08.2025 | 36,35 | 37,71 | 35,95 | 37,66 | 5,40% | 525.423,00 |
| 21.08.2025 | 35,90 | 36,24 | 35,63 | 35,73 | -0,94% | 265.358,00 |
| 20.08.2025 | 35,75 | 36,19 | 35,51 | 36,07 | 0,64% | 317.062,00 |
| 19.08.2025 | 35,43 | 36,20 | 35,43 | 35,84 | 0,62% | 572.305,00 |
| 18.08.2025 | 35,55 | 36,06 | 35,43 | 35,62 | 0,48% | 409.361,00 |
| 15.08.2025 | 35,67 | 35,70 | 35,26 | 35,45 | 0,11% | 329.374,00 |
| 14.08.2025 | 36,27 | 36,61 | 34,91 | 35,41 | -3,51% | 386.756,00 |
| 13.08.2025 | 36,08 | 36,96 | 35,54 | 36,70 | 2,40% | 417.151,00 |
| 12.08.2025 | 35,76 | 36,08 | 35,02 | 35,84 | 0,99% | 473.262,00 |
| 11.08.2025 | 35,33 | 35,99 | 34,92 | 35,49 | 0,51% | 602.283,00 |
| 08.08.2025 | 35,92 | 36,44 | 35,16 | 35,31 | -1,64% | 397.940,00 |
| 07.08.2025 | 36,68 | 36,98 | 35,66 | 35,90 | -1,70% | 496.339,00 |
| 06.08.2025 | 37,75 | 37,80 | 35,92 | 36,52 | -2,72% | 598.915,00 |
| 05.08.2025 | 36,35 | 37,57 | 36,14 | 37,54 | 3,27% | 715.204,00 |
| 04.08.2025 | 35,00 | 36,43 | 34,51 | 36,35 | 5,67% | 803.678,00 |
| 01.08.2025 | 35,01 | 35,23 | 33,63 | 34,40 | -1,99% | 725.672,00 |
| 31.07.2025 | 35,17 | 35,78 | 34,18 | 35,10 | -0,09% | 878.012,00 |
| 30.07.2025 | 37,70 | 38,11 | 34,40 | 35,13 | 10,54% | 2.849.510,00 |
| 29.07.2025 | 33,27 | 33,59 | 31,55 | 31,78 | -4,33% | 819.371,00 |
| 28.07.2025 | 31,41 | 33,40 | 31,41 | 33,22 | 5,46% | 1.339.849,00 |
| 25.07.2025 | 30,45 | 31,57 | 30,41 | 31,50 | 4,41% | 589.171,00 |
| 24.07.2025 | 30,73 | 31,06 | 30,13 | 30,17 | -2,11% | 404.706,00 |