36,310$
0,53%
Echtzeit-Aktienkurs AtriCure
Bid:
Ask:
Aktienkurse zur AtriCure Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 36,12 | 36,93 | 35,67 | 36,31 | 0,53% | 263.255,00 |
| 03.12.2024 | 36,67 | 37,04 | 35,76 | 36,12 | -2,54% | 484.784,00 |
| 02.12.2024 | 36,52 | 37,33 | 36,00 | 37,06 | 2,49% | 476.294,00 |
| 29.11.2024 | 36,23 | 37,25 | 35,87 | 36,16 | -0,03% | 333.227,00 |
| 27.11.2024 | 36,14 | 36,47 | 35,92 | 36,17 | 1,06% | 294.297,00 |
| 26.11.2024 | 35,95 | 36,71 | 35,56 | 35,79 | -0,61% | 333.138,00 |
| 25.11.2024 | 36,15 | 36,32 | 35,43 | 36,01 | 0,77% | 551.680,00 |
| 22.11.2024 | 35,78 | 36,13 | 34,93 | 35,74 | -0,82% | 446.968,00 |
| 20.11.2024 | 36,21 | 36,28 | 35,25 | 36,03 | -0,85% | 353.669,00 |
| 19.11.2024 | 34,25 | 36,38 | 34,15 | 36,34 | 4,67% | 424.415,00 |
| 18.11.2024 | 34,91 | 36,00 | 34,66 | 34,72 | -0,88% | 514.691,00 |
| 15.11.2024 | 35,44 | 35,44 | 34,68 | 35,03 | -0,79% | 601.363,00 |
| 14.11.2024 | 36,18 | 36,38 | 35,18 | 35,31 | -2,49% | 485.274,00 |
| 13.11.2024 | 37,10 | 37,40 | 36,16 | 36,21 | -1,20% | 754.419,00 |
| 12.11.2024 | 38,02 | 38,21 | 36,37 | 36,65 | -4,13% | 366.767,00 |
| 11.11.2024 | 37,66 | 38,34 | 37,42 | 38,23 | 2,08% | 277.881,00 |
| 08.11.2024 | 37,32 | 38,27 | 37,07 | 37,45 | 0,24% | 366.480,00 |
| 07.11.2024 | 37,44 | 37,77 | 36,95 | 37,36 | -0,69% | 414.101,00 |
| 06.11.2024 | 36,89 | 37,74 | 35,85 | 37,62 | 6,06% | 702.757,00 |
| 05.11.2024 | 33,33 | 35,76 | 33,30 | 35,47 | 5,36% | 1.077.269,00 |
| 04.11.2024 | 33,50 | 34,08 | 33,27 | 33,67 | 0,46% | 586.267,00 |
| 01.11.2024 | 33,32 | 34,30 | 33,19 | 33,51 | 1,06% | 825.088,00 |
| 31.10.2024 | 35,06 | 35,19 | 33,08 | 33,16 | -4,66% | 725.810,00 |
| 30.10.2024 | 34,40 | 36,61 | 33,72 | 34,78 | 18,22% | 2.571.189,00 |
| 29.10.2024 | 28,75 | 29,59 | 28,27 | 29,42 | 2,33% | 976.318,00 |
| 28.10.2024 | 28,25 | 29,46 | 27,71 | 28,75 | 2,94% | 1.221.836,00 |
| 25.10.2024 | 28,67 | 28,90 | 27,64 | 27,93 | -2,62% | 571.567,00 |
| 24.10.2024 | 28,92 | 29,16 | 28,66 | 28,68 | -0,59% | 393.619,00 |
| 23.10.2024 | 28,38 | 28,85 | 28,07 | 28,85 | 0,77% | 354.837,00 |
| 22.10.2024 | 28,65 | 28,72 | 28,19 | 28,63 | 0,32% | 235.062,00 |
| 21.10.2024 | 28,81 | 28,84 | 28,16 | 28,54 | -0,87% | 322.914,00 |
| 18.10.2024 | 28,68 | 29,13 | 28,47 | 28,79 | 0,77% | 307.673,00 |
| 17.10.2024 | 29,17 | 29,29 | 28,11 | 28,57 | -2,02% | 422.805,00 |
| 16.10.2024 | 28,90 | 29,60 | 28,79 | 29,16 | 2,03% | 359.499,00 |
| 15.10.2024 | 27,56 | 28,74 | 27,32 | 28,58 | 3,48% | 319.555,00 |
| 14.10.2024 | 27,93 | 28,19 | 27,55 | 27,62 | -0,79% | 165.068,00 |
| 11.10.2024 | 27,01 | 27,93 | 26,92 | 27,84 | 2,88% | 489.276,00 |
| 10.10.2024 | 26,68 | 27,29 | 25,57 | 27,06 | 0,15% | 276.095,00 |
| 09.10.2024 | 27,25 | 27,78 | 27,02 | 27,02 | -1,10% | 552.437,00 |
| 08.10.2024 | 27,08 | 27,46 | 26,74 | 27,32 | 0,89% | 355.166,00 |
| 07.10.2024 | 27,77 | 27,86 | 26,95 | 27,08 | -1,99% | 428.989,00 |
| 04.10.2024 | 27,73 | 28,22 | 27,51 | 27,63 | 0,69% | 431.017,00 |
| 03.10.2024 | 27,49 | 27,85 | 27,24 | 27,44 | -0,94% | 258.020,00 |
| 02.10.2024 | 27,72 | 28,28 | 27,12 | 27,70 | -0,50% | 363.207,00 |
| 01.10.2024 | 28,27 | 28,27 | 27,12 | 27,84 | -0,71% | 344.127,00 |
| 30.09.2024 | 28,18 | 29,05 | 27,93 | 28,04 | -0,50% | 410.755,00 |
| 27.09.2024 | 28,50 | 29,31 | 27,96 | 28,18 | -0,81% | 345.376,00 |
| 26.09.2024 | 28,86 | 29,39 | 28,20 | 28,41 | -0,59% | 331.066,00 |
| 25.09.2024 | 29,67 | 30,15 | 28,28 | 28,58 | -3,15% | 732.217,00 |
| 24.09.2024 | 29,09 | 29,67 | 28,82 | 29,51 | 1,58% | 408.926,00 |
| 23.09.2024 | 28,94 | 29,63 | 28,83 | 29,05 | 0,10% | 610.471,00 |
| 20.09.2024 | 28,68 | 29,66 | 28,25 | 29,02 | 0,62% | 630.353,00 |
| 19.09.2024 | 28,60 | 28,95 | 28,21 | 28,84 | 3,04% | 352.721,00 |
| 18.09.2024 | 27,87 | 29,20 | 27,60 | 27,99 | -0,29% | 793.372,00 |
| 17.09.2024 | 27,40 | 28,19 | 27,29 | 28,07 | 2,82% | 885.540,00 |
| 16.09.2024 | 28,27 | 28,41 | 27,28 | 27,30 | -3,23% | 512.580,00 |
| 13.09.2024 | 27,99 | 28,77 | 27,56 | 28,21 | 1,77% | 794.888,00 |
| 12.09.2024 | 26,96 | 27,85 | 26,85 | 27,72 | 3,05% | 548.793,00 |
| 11.09.2024 | 26,58 | 27,23 | 25,95 | 26,90 | 0,11% | 618.104,00 |
| 10.09.2024 | 26,23 | 27,27 | 26,13 | 26,87 | 2,36% | 547.223,00 |
| 09.09.2024 | 26,45 | 27,19 | 25,94 | 26,25 | -0,04% | 804.435,00 |
| 06.09.2024 | 26,16 | 26,50 | 25,50 | 26,26 | 0,42% | 363.342,00 |
| 05.09.2024 | 26,30 | 26,57 | 25,58 | 26,15 | -0,23% | 395.937,00 |
| 04.09.2024 | 25,74 | 27,03 | 25,74 | 26,21 | 1,04% | 429.478,00 |
| 03.09.2024 | 25,83 | 26,73 | 25,50 | 25,94 | -1,03% | 583.862,00 |
| 30.08.2024 | 25,99 | 26,98 | 25,69 | 26,21 | 1,51% | 488.005,00 |
| 29.08.2024 | 25,79 | 26,45 | 25,26 | 25,82 | 0,86% | 347.602,00 |
| 28.08.2024 | 25,54 | 25,86 | 25,24 | 25,60 | 0,00% | 303.234,00 |
| 27.08.2024 | 26,14 | 26,50 | 25,53 | 25,60 | -2,14% | 546.746,00 |
| 26.08.2024 | 25,44 | 26,32 | 25,24 | 26,16 | 2,83% | 486.560,00 |
| 23.08.2024 | 24,59 | 25,60 | 24,48 | 25,44 | 4,43% | 451.348,00 |
| 22.08.2024 | 23,97 | 24,87 | 23,97 | 24,36 | 1,54% | 397.638,00 |
| 21.08.2024 | 23,82 | 24,14 | 23,27 | 23,99 | 1,57% | 386.170,00 |
| 20.08.2024 | 23,81 | 24,13 | 23,44 | 23,62 | -1,38% | 522.405,00 |
| 19.08.2024 | 23,58 | 24,14 | 23,36 | 23,95 | 0,34% | 488.072,00 |
| 16.08.2024 | 23,79 | 24,43 | 23,47 | 23,87 | -0,17% | 709.435,00 |
| 15.08.2024 | 22,81 | 25,00 | 22,81 | 23,91 | 6,13% | 693.846,00 |
| 14.08.2024 | 22,50 | 23,41 | 22,36 | 22,53 | 0,18% | 1.142.802,00 |
| 13.08.2024 | 21,30 | 22,63 | 21,27 | 22,49 | 6,54% | 551.794,00 |
| 12.08.2024 | 21,12 | 21,55 | 20,70 | 21,11 | 0,96% | 352.860,00 |
| 09.08.2024 | 21,57 | 21,84 | 20,44 | 20,91 | -2,88% | 653.946,00 |
| 08.08.2024 | 20,41 | 21,66 | 20,20 | 21,53 | 5,75% | 535.418,00 |
| 07.08.2024 | 21,80 | 21,80 | 20,32 | 20,36 | -5,57% | 552.673,00 |
| 06.08.2024 | 21,53 | 21,89 | 21,12 | 21,56 | 0,56% | 581.073,00 |
| 05.08.2024 | 21,33 | 22,02 | 20,78 | 21,44 | -2,77% | 811.160,00 |
| 02.08.2024 | 20,42 | 22,14 | 20,31 | 22,05 | 4,75% | 966.459,00 |
| 01.08.2024 | 21,34 | 22,58 | 20,75 | 21,05 | -2,18% | 1.071.062,00 |
| 31.07.2024 | 22,00 | 23,93 | 20,50 | 21,52 | -2,09% | 1.828.023,00 |
| 30.07.2024 | 22,04 | 22,73 | 21,65 | 21,98 | 0,09% | 1.319.199,00 |
| 29.07.2024 | 21,92 | 22,79 | 21,27 | 21,96 | -0,63% | 1.414.174,00 |
| 26.07.2024 | 23,94 | 24,10 | 22,00 | 22,10 | -6,04% | 669.387,00 |
| 25.07.2024 | 23,83 | 25,14 | 23,49 | 23,52 | -2,00% | 793.429,00 |
| 24.07.2024 | 24,75 | 25,48 | 24,00 | 24,00 | -2,95% | 393.994,00 |
| 23.07.2024 | 23,50 | 24,74 | 23,45 | 24,73 | 3,82% | 592.732,00 |
| 22.07.2024 | 24,20 | 24,26 | 23,39 | 23,82 | -1,45% | 838.439,00 |
| 19.07.2024 | 24,89 | 25,36 | 23,71 | 24,17 | -2,03% | 860.941,00 |
| 18.07.2024 | 25,06 | 26,80 | 24,37 | 24,67 | -1,63% | 1.708.069,00 |
| 17.07.2024 | 25,03 | 25,63 | 24,82 | 25,08 | -0,87% | 1.081.042,00 |
| 16.07.2024 | 23,97 | 25,74 | 23,56 | 25,30 | 6,39% | 1.339.089,00 |
| 15.07.2024 | 23,30 | 24,27 | 22,82 | 23,78 | 2,54% | 693.872,00 |