58,050$
-0,67%
Echtzeit-Aktienkurs AtriCure
Bid:
Ask:
Aktienkurse zur AtriCure Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 58,58 | 59,05 | 56,59 | 58,05 | -0,67% | 876.275,00 |
| 28.09.2026 | 57,56 | 58,49 | 56,90 | 58,44 | 0,10% | 1.161.755,00 |
| 25.09.2026 | 60,85 | 61,32 | 57,89 | 58,38 | -3,90% | 1.589.013,00 |
| 24.09.2026 | 59,63 | 61,70 | 59,13 | 60,75 | 1,33% | 1.304.916,00 |
| 23.09.2026 | 58,92 | 61,48 | 58,72 | 59,95 | 1,90% | 1.205.953,00 |
| 22.09.2026 | 58,62 | 59,69 | 57,94 | 58,83 | 0,87% | 871.546,00 |
| 21.09.2026 | 58,23 | 59,11 | 56,97 | 58,32 | 0,38% | 910.147,00 |
| 18.09.2026 | 58,51 | 59,88 | 58,00 | 58,10 | -1,69% | 8.634.168,00 |
| 17.09.2026 | 57,96 | 59,59 | 57,31 | 59,10 | 3,39% | 1.504.367,00 |
| 16.09.2026 | 55,66 | 57,25 | 55,66 | 57,16 | 1,60% | 1.216.774,00 |
| 15.09.2026 | 56,00 | 56,78 | 54,65 | 56,26 | 0,84% | 1.398.486,00 |
| 14.09.2026 | 54,84 | 56,02 | 54,81 | 55,79 | 2,22% | 1.154.685,00 |
| 11.09.2026 | 53,77 | 55,16 | 53,52 | 54,58 | 3,00% | 1.069.362,00 |
| 10.09.2026 | 52,31 | 53,66 | 51,86 | 52,99 | -0,08% | 960.315,00 |
| 09.09.2026 | 53,16 | 53,71 | 51,97 | 53,03 | -1,30% | 1.570.557,00 |
| 08.09.2026 | 54,31 | 55,72 | 51,74 | 53,73 | 4,29% | 1.853.930,00 |
| 04.09.2026 | 52,03 | 52,53 | 51,03 | 51,52 | -1,79% | 714.569,00 |
| 03.09.2026 | 52,88 | 53,50 | 51,19 | 52,46 | -0,25% | 1.169.058,00 |
| 02.09.2026 | 49,74 | 52,69 | 49,54 | 52,59 | 7,50% | 1.262.477,00 |
| 01.09.2026 | 48,43 | 49,25 | 47,54 | 48,92 | 1,18% | 717.440,00 |
| 31.08.2026 | 48,23 | 48,85 | 46,61 | 48,35 | -0,39% | 529.116,00 |
| 28.08.2026 | 49,45 | 49,98 | 48,35 | 48,54 | -1,48% | 390.632,00 |
| 27.08.2026 | 48,22 | 49,45 | 47,82 | 49,27 | 2,33% | 766.317,00 |
| 26.08.2026 | 48,02 | 48,55 | 47,06 | 48,15 | -1,07% | 859.640,00 |
| 25.08.2026 | 49,01 | 49,41 | 48,11 | 48,67 | -1,22% | 966.437,00 |
| 24.08.2026 | 49,58 | 49,88 | 48,53 | 49,27 | 0,59% | 438.870,00 |
| 21.08.2026 | 47,50 | 49,20 | 46,99 | 48,98 | 3,03% | 419.845,00 |
| 20.08.2026 | 47,28 | 48,46 | 46,70 | 47,54 | -0,15% | 802.241,00 |
| 19.08.2026 | 46,28 | 47,98 | 46,28 | 47,61 | 4,04% | 928.750,00 |
| 18.08.2026 | 45,23 | 46,34 | 44,40 | 45,76 | 2,17% | 878.143,00 |
| 17.08.2026 | 43,75 | 45,86 | 43,41 | 44,79 | 1,12% | 967.938,00 |
| 14.08.2026 | 43,76 | 44,48 | 43,22 | 44,30 | 1,85% | 340.858,00 |
| 13.08.2026 | 43,59 | 44,38 | 43,03 | 43,49 | -0,16% | 549.779,00 |
| 12.08.2026 | 42,34 | 43,84 | 41,88 | 43,56 | 1,42% | 473.100,00 |
| 11.08.2026 | 41,99 | 43,18 | 41,65 | 42,95 | 3,15% | 562.292,00 |
| 10.08.2026 | 41,01 | 42,22 | 41,01 | 41,64 | 0,60% | 529.510,00 |
| 07.08.2026 | 39,45 | 41,50 | 39,45 | 41,39 | 4,78% | 527.761,00 |
| 06.08.2026 | 39,55 | 40,48 | 39,06 | 39,50 | 0,36% | 762.177,00 |
| 05.08.2026 | 38,65 | 39,36 | 37,98 | 39,36 | 0,92% | 754.721,00 |
| 04.08.2026 | 38,69 | 39,31 | 38,63 | 39,00 | 0,78% | 873.566,00 |
| 03.08.2026 | 38,74 | 39,83 | 38,05 | 38,70 | 2,49% | 1.129.440,00 |
| 31.07.2026 | 39,40 | 39,41 | 37,44 | 37,76 | -6,00% | 1.310.569,00 |
| 30.07.2026 | 40,75 | 41,16 | 39,85 | 40,17 | -1,76% | 906.804,00 |
| 29.07.2026 | 37,92 | 41,29 | 37,92 | 40,89 | 2,82% | 1.387.914,00 |
| 28.07.2026 | 37,85 | 39,90 | 37,73 | 39,77 | 6,42% | 1.071.227,00 |
| 27.07.2026 | 35,69 | 37,44 | 35,69 | 37,37 | 6,59% | 1.189.257,00 |
| 24.07.2026 | 33,69 | 35,34 | 32,41 | 35,06 | 6,24% | 1.654.796,00 |
| 23.07.2026 | 33,41 | 33,62 | 31,90 | 33,00 | -1,55% | 1.130.588,00 |
| 22.07.2026 | 34,50 | 34,50 | 33,31 | 33,52 | -2,85% | 712.295,00 |
| 21.07.2026 | 34,21 | 34,94 | 33,90 | 34,51 | -0,76% | 671.832,00 |
| 20.07.2026 | 34,82 | 35,45 | 34,47 | 34,77 | -0,52% | 1.070.115,00 |
| 17.07.2026 | 35,30 | 35,90 | 34,86 | 34,95 | -1,88% | 809.275,00 |
| 16.07.2026 | 34,89 | 36,33 | 34,86 | 35,62 | 3,13% | 720.846,00 |
| 15.07.2026 | 34,02 | 35,19 | 33,72 | 34,54 | 0,63% | 505.885,00 |
| 14.07.2026 | 34,56 | 34,74 | 33,74 | 34,33 | -1,41% | 1.117.315,00 |
| 13.07.2026 | 34,25 | 35,13 | 34,25 | 34,82 | 1,56% | 501.316,00 |
| 10.07.2026 | 34,81 | 34,81 | 33,43 | 34,28 | -0,84% | 531.511,00 |
| 09.07.2026 | 33,46 | 34,58 | 33,02 | 34,57 | 2,72% | 940.657,00 |
| 08.07.2026 | 32,64 | 34,07 | 32,01 | 33,66 | 2,58% | 768.425,00 |
| 07.07.2026 | 32,39 | 33,17 | 32,39 | 32,81 | 1,30% | 714.720,00 |
| 06.07.2026 | 31,61 | 33,09 | 31,57 | 32,39 | 1,89% | 820.611,00 |
| 02.07.2026 | 30,19 | 31,82 | 29,88 | 31,79 | 6,97% | 1.545.460,00 |
| 01.07.2026 | 28,27 | 29,72 | 28,20 | 29,72 | 6,22% | 1.087.847,00 |
| 30.06.2026 | 28,70 | 28,79 | 27,84 | 27,98 | -2,49% | 1.198.971,00 |
| 29.06.2026 | 30,22 | 30,78 | 27,24 | 28,70 | -4,73% | 1.973.116,00 |
| 26.06.2026 | 28,30 | 30,38 | 28,30 | 30,12 | 7,07% | 2.757.029,00 |
| 25.06.2026 | 28,28 | 28,82 | 27,98 | 28,13 | -0,53% | 1.022.867,00 |
| 24.06.2026 | 28,61 | 28,95 | 28,10 | 28,28 | -0,56% | 983.117,00 |
| 23.06.2026 | 28,45 | 28,88 | 27,64 | 28,44 | -0,04% | 727.346,00 |
| 22.06.2026 | 28,42 | 28,98 | 28,23 | 28,45 | -1,22% | 696.334,00 |
| 18.06.2026 | 27,51 | 29,03 | 27,43 | 28,80 | 6,16% | 1.731.572,00 |
| 17.06.2026 | 27,61 | 28,45 | 26,81 | 27,13 | -3,11% | 828.796,00 |
| 16.06.2026 | 28,03 | 28,85 | 27,59 | 28,00 | 0,07% | 702.604,00 |
| 15.06.2026 | 28,88 | 29,15 | 27,88 | 27,98 | -2,81% | 808.407,00 |
| 12.06.2026 | 28,47 | 28,91 | 28,17 | 28,79 | 1,34% | 678.484,00 |
| 11.06.2026 | 27,31 | 28,57 | 27,07 | 28,41 | 3,29% | 1.103.486,00 |
| 10.06.2026 | 27,30 | 27,91 | 26,94 | 27,51 | 0,79% | 703.862,00 |
| 09.06.2026 | 26,96 | 27,63 | 26,84 | 27,29 | 1,39% | 584.209,00 |
| 08.06.2026 | 27,18 | 27,33 | 26,62 | 26,92 | -0,68% | 559.542,00 |
| 05.06.2026 | 27,50 | 28,15 | 26,78 | 27,10 | -0,62% | 515.981,00 |
| 04.06.2026 | 26,69 | 28,12 | 26,69 | 27,27 | 4,08% | 839.406,00 |
| 03.06.2026 | 26,09 | 26,42 | 25,50 | 26,20 | 1,31% | 592.220,00 |
| 02.06.2026 | 26,08 | 26,14 | 25,36 | 25,86 | -2,34% | 649.457,00 |
| 01.06.2026 | 27,59 | 28,29 | 26,45 | 26,48 | -4,37% | 778.213,00 |
| 29.05.2026 | 28,09 | 28,46 | 27,63 | 27,69 | -1,42% | 641.243,00 |
| 28.05.2026 | 27,16 | 28,73 | 27,06 | 28,09 | 2,35% | 1.122.742,00 |
| 27.05.2026 | 28,77 | 29,18 | 27,32 | 27,45 | -4,80% | 1.046.283,00 |
| 26.05.2026 | 28,19 | 29,27 | 28,00 | 28,83 | 1,91% | 1.120.689,00 |
| 22.05.2026 | 28,70 | 28,95 | 28,01 | 28,29 | -1,86% | 499.202,00 |
| 21.05.2026 | 28,77 | 29,31 | 28,11 | 28,83 | -0,60% | 1.040.686,00 |
| 20.05.2026 | 28,59 | 29,02 | 28,09 | 29,00 | 0,69% | 679.331,00 |
| 19.05.2026 | 28,53 | 29,31 | 28,17 | 28,80 | 1,05% | 714.860,00 |
| 18.05.2026 | 28,12 | 29,45 | 28,03 | 28,50 | 1,35% | 732.781,00 |
| 15.05.2026 | 28,35 | 29,31 | 27,72 | 28,12 | -0,07% | 1.017.823,00 |
| 14.05.2026 | 26,99 | 28,19 | 26,62 | 28,14 | 5,79% | 638.516,00 |
| 13.05.2026 | 26,43 | 27,02 | 26,41 | 26,60 | -0,34% | 573.526,00 |
| 12.05.2026 | 26,32 | 26,84 | 26,14 | 26,69 | 1,41% | 851.478,00 |
| 11.05.2026 | 26,34 | 26,44 | 25,52 | 26,32 | 0,15% | 867.760,00 |
| 08.05.2026 | 27,92 | 27,92 | 26,08 | 26,28 | -5,47% | 955.645,00 |
| 07.05.2026 | 28,31 | 29,19 | 27,14 | 27,80 | -0,71% | 1.005.631,00 |