1,285€
-2,28%
Echtzeit-Aktienkurs Accuray Inc.
Bid:
Ask:
Aktienkurse zur Accuray Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,33 | 1,37 | 1,25 | 1,28 | -3,04% | 17.154,00 |
| 10.04.2025 | 1,45 | 1,45 | 1,29 | 1,32 | -9,00% | 1.000,00 |
| 09.04.2025 | 1,36 | 1,51 | 1,33 | 1,45 | 2,85% | 1.158,00 |
| 08.04.2025 | 1,46 | 1,62 | 1,38 | 1,41 | -1,40% | 801,00 |
| 07.04.2025 | 1,39 | 1,52 | 1,31 | 1,43 | -0,70% | 4.508,00 |
| 04.04.2025 | 1,52 | 1,54 | 1,41 | 1,44 | -6,51% | 5.186,00 |
| 03.04.2025 | 1,62 | 1,68 | 1,51 | 1,54 | -8,36% | - |
| 02.04.2025 | 1,65 | 1,71 | 1,64 | 1,68 | 1,82% | - |
| 01.04.2025 | 1,65 | 1,68 | 1,63 | 1,65 | -1,79% | 620,00 |
| 31.03.2025 | 1,68 | 1,69 | 1,63 | 1,68 | 0,00% | 2.000,00 |
| 28.03.2025 | 1,75 | 1,76 | 1,65 | 1,68 | -4,01% | - |
| 27.03.2025 | 1,73 | 1,77 | 1,70 | 1,75 | 0,87% | - |
| 26.03.2025 | 1,76 | 1,79 | 1,72 | 1,73 | -1,70% | 260,00 |
| 25.03.2025 | 1,76 | 1,78 | 1,74 | 1,76 | -0,85% | 790,00 |
| 24.03.2025 | 1,72 | 1,79 | 1,72 | 1,78 | 3,50% | - |
| 21.03.2025 | 1,70 | 1,73 | 1,66 | 1,72 | 0,88% | - |
| 20.03.2025 | 1,73 | 1,74 | 1,70 | 1,70 | -1,45% | 200,00 |
| 19.03.2025 | 1,66 | 1,74 | 1,66 | 1,73 | 3,92% | - |
| 18.03.2025 | 1,71 | 1,71 | 1,65 | 1,66 | -2,92% | 12.272,00 |
| 17.03.2025 | 1,67 | 1,73 | 1,67 | 1,71 | 1,48% | - |
| 14.03.2025 | 1,62 | 1,70 | 1,58 | 1,69 | 4,98% | 4.885,00 |
| 13.03.2025 | 1,68 | 1,71 | 1,60 | 1,61 | -4,18% | 8.000,00 |
| 12.03.2025 | 1,66 | 1,70 | 1,63 | 1,68 | 0,00% | - |
| 11.03.2025 | 1,66 | 1,69 | 1,61 | 1,68 | 1,21% | - |
| 10.03.2025 | 1,71 | 1,72 | 1,63 | 1,66 | -3,50% | 5.255,00 |
| 07.03.2025 | 1,69 | 1,74 | 1,67 | 1,72 | 0,00% | 4.006,00 |
| 06.03.2025 | 1,77 | 1,80 | 1,69 | 1,72 | -2,83% | - |
| 05.03.2025 | 1,75 | 1,80 | 1,71 | 1,77 | 0,57% | 1.000,00 |
| 04.03.2025 | 1,83 | 1,84 | 1,71 | 1,76 | -3,84% | 3.850,00 |
| 03.03.2025 | 1,93 | 1,95 | 1,82 | 1,83 | -5,19% | 2.682,00 |
| 28.02.2025 | 1,93 | 1,94 | 1,87 | 1,93 | 1,05% | 420,00 |
| 27.02.2025 | 1,97 | 2,02 | 1,89 | 1,91 | -2,56% | 1,00 |
| 26.02.2025 | 1,93 | 2,03 | 1,90 | 1,96 | 2,09% | 1.580,00 |
| 25.02.2025 | 1,96 | 2,02 | 1,90 | 1,92 | -2,54% | 83,00 |
| 24.02.2025 | 2,02 | 2,08 | 1,97 | 1,97 | -3,20% | 2.374,00 |
| 21.02.2025 | 2,05 | 2,09 | 1,99 | 2,03 | -1,93% | 1.000,00 |
| 20.02.2025 | 2,15 | 2,18 | 2,03 | 2,07 | -2,82% | 1.964,00 |
| 19.02.2025 | 2,13 | 2,21 | 2,07 | 2,13 | -0,93% | - |
| 18.02.2025 | 2,15 | 2,21 | 2,13 | 2,15 | 0,47% | - |
| 17.02.2025 | 2,14 | 2,16 | 2,12 | 2,14 | 0,47% | 1.270,00 |
| 14.02.2025 | 2,19 | 2,21 | 2,11 | 2,13 | -1,84% | 83,00 |
| 13.02.2025 | 2,13 | 2,19 | 2,12 | 2,17 | 0,93% | 1.120,00 |
| 12.02.2025 | 2,22 | 2,27 | 2,11 | 2,15 | -2,71% | 500,00 |
| 11.02.2025 | 2,37 | 2,41 | 2,19 | 2,21 | -6,75% | 680,00 |
| 10.02.2025 | 2,39 | 2,52 | 2,31 | 2,37 | 0,85% | 420,00 |
| 07.02.2025 | 2,56 | 2,60 | 2,35 | 2,35 | -9,27% | 260,00 |
| 06.02.2025 | 2,37 | 2,83 | 2,37 | 2,59 | 8,37% | 6.687,00 |
| 05.02.2025 | 2,25 | 2,39 | 2,19 | 2,39 | 7,17% | 1.500,00 |
| 04.02.2025 | 2,13 | 2,25 | 2,11 | 2,23 | 4,69% | 150,00 |
| 03.02.2025 | 2,14 | 2,22 | 2,11 | 2,13 | -1,84% | - |
| 31.01.2025 | 2,23 | 2,27 | 2,15 | 2,17 | -2,69% | 473,00 |
| 30.01.2025 | 2,13 | 2,27 | 2,10 | 2,23 | 4,69% | - |
| 29.01.2025 | 2,16 | 2,21 | 2,11 | 2,13 | -1,84% | 5.000,00 |
| 28.01.2025 | 2,11 | 2,19 | 2,10 | 2,17 | 2,84% | 5,00 |
| 27.01.2025 | 2,17 | 2,23 | 2,11 | 2,11 | -2,76% | 1.896,00 |
| 24.01.2025 | 2,18 | 2,20 | 2,08 | 2,17 | -1,81% | 1.532,00 |
| 23.01.2025 | 2,18 | 2,28 | 2,15 | 2,21 | 0,91% | - |
| 22.01.2025 | 2,15 | 2,23 | 2,11 | 2,19 | 0,92% | 972,00 |
| 21.01.2025 | 2,17 | 2,23 | 2,13 | 2,17 | 0,00% | 1.860,00 |
| 20.01.2025 | 2,18 | 2,20 | 2,14 | 2,17 | -0,91% | 1.806,00 |
| 17.01.2025 | 2,23 | 2,30 | 2,17 | 2,19 | -2,67% | 2.800,00 |
| 16.01.2025 | 2,23 | 2,35 | 2,13 | 2,25 | 0,90% | 500,00 |
| 15.01.2025 | 2,13 | 2,25 | 2,09 | 2,23 | 5,69% | 1.002,00 |
| 14.01.2025 | 2,12 | 2,23 | 2,05 | 2,11 | -2,76% | 4.650,00 |
| 13.01.2025 | 2,10 | 2,22 | 2,03 | 2,17 | 2,84% | 100,00 |
| 10.01.2025 | 2,08 | 2,11 | 1,99 | 2,11 | 1,93% | 50,00 |
| 09.01.2025 | 2,06 | 2,07 | 2,06 | 2,07 | 0,98% | - |
| 08.01.2025 | 2,11 | 2,14 | 2,01 | 2,05 | -2,84% | - |
| 07.01.2025 | 2,11 | 2,19 | 2,03 | 2,11 | -0,94% | 5,00 |
| 06.01.2025 | 2,00 | 2,15 | 2,00 | 2,13 | 5,97% | 14.020,00 |
| 03.01.2025 | 1,91 | 2,01 | 1,88 | 2,01 | 4,96% | 3.400,00 |
| 02.01.2025 | 1,92 | 2,01 | 1,84 | 1,92 | 4,36% | 5.100,00 |
| 30.12.2024 | 1,77 | 1,84 | 1,75 | 1,84 | 3,38% | 6.537,00 |
| 27.12.2024 | 1,91 | 1,93 | 1,73 | 1,78 | -0,56% | 755,00 |
| 23.12.2024 | 1,78 | 1,80 | 1,72 | 1,79 | 1,71% | - |
| 20.12.2024 | 1,72 | 1,81 | 1,71 | 1,76 | 1,74% | 4.715,00 |
| 19.12.2024 | 1,73 | 1,79 | 1,71 | 1,73 | 0,00% | 1.570,00 |
| 18.12.2024 | 1,83 | 1,88 | 1,70 | 1,73 | -5,48% | 2.000,00 |
| 17.12.2024 | 1,85 | 1,90 | 1,83 | 1,83 | -2,14% | 4.169,00 |
| 16.12.2024 | 1,83 | 1,88 | 1,82 | 1,87 | 1,08% | - |
| 13.12.2024 | 1,84 | 1,86 | 1,79 | 1,85 | 0,00% | 1.400,00 |
| 12.12.2024 | 1,93 | 1,93 | 1,85 | 1,85 | -4,16% | 277,00 |
| 11.12.2024 | 1,97 | 1,99 | 1,92 | 1,93 | -2,53% | - |
| 10.12.2024 | 1,98 | 2,02 | 1,95 | 1,98 | 0,00% | 1,00 |
| 09.12.2024 | 1,90 | 1,99 | 1,90 | 1,98 | 4,22% | 1.106,00 |
| 06.12.2024 | 1,81 | 1,91 | 1,80 | 1,90 | 4,99% | - |
| 05.12.2024 | 1,94 | 1,99 | 1,81 | 1,81 | -6,72% | 2.000,00 |
| 04.12.2024 | 2,00 | 2,02 | 1,91 | 1,94 | -3,01% | 451,00 |
| 03.12.2024 | 2,04 | 2,05 | 1,94 | 2,00 | -2,68% | - |
| 02.12.2024 | 2,14 | 2,14 | 2,01 | 2,05 | -2,84% | 94,00 |
| 29.11.2024 | 1,99 | 2,13 | 1,69 | 2,11 | 5,76% | 3.701,00 |
| 28.11.2024 | 2,00 | 2,01 | 1,98 | 2,00 | 0,50% | 900,00 |
| 27.11.2024 | 1,88 | 1,99 | 1,86 | 1,99 | 6,43% | - |
| 26.11.2024 | 1,91 | 1,95 | 1,87 | 1,87 | -3,87% | 3.300,00 |
| 25.11.2024 | 1,85 | 1,94 | 1,85 | 1,94 | 4,58% | 27.588,00 |
| 22.11.2024 | 1,81 | 1,89 | 1,80 | 1,86 | 3,34% | 251,00 |
| 21.11.2024 | 1,74 | 1,80 | 1,72 | 1,80 | 4,06% | 6.426,00 |
| 20.11.2024 | 1,75 | 1,78 | 1,68 | 1,73 | 0,00% | 41,00 |
| 19.11.2024 | 1,61 | 1,73 | 1,59 | 1,73 | 6,81% | 400,00 |
| 18.11.2024 | 1,61 | 1,73 | 1,59 | 1,62 | -0,62% | 2.960,00 |