1,314$
-1,93%
Echtzeit-Aktienkurs Accuray
Bid:
Ask:
Aktienkurse zur Accuray Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 1,36 | 1,38 | 1,31 | 1,32 | -1,49% | 1.049.926,00 |
| 25.06.2025 | 1,32 | 1,37 | 1,28 | 1,34 | 2,29% | 1.510.098,00 |
| 24.06.2025 | 1,24 | 1,32 | 1,24 | 1,31 | 4,80% | 909.334,00 |
| 23.06.2025 | 1,22 | 1,26 | 1,22 | 1,25 | 2,46% | 367.589,00 |
| 20.06.2025 | 1,24 | 1,26 | 1,22 | 1,22 | -0,81% | 610.778,00 |
| 18.06.2025 | 1,22 | 1,26 | 1,21 | 1,23 | 0,00% | 764.982,00 |
| 17.06.2025 | 1,27 | 1,29 | 1,23 | 1,23 | 0,00% | 1.024.590,00 |
| 16.06.2025 | 1,22 | 1,23 | 1,21 | 1,23 | 0,82% | 493.888,00 |
| 13.06.2025 | 1,23 | 1,26 | 1,21 | 1,22 | -2,40% | 808.633,00 |
| 12.06.2025 | 1,27 | 1,28 | 1,24 | 1,25 | 0,00% | 1.040.412,00 |
| 11.06.2025 | 1,28 | 1,31 | 1,25 | 1,25 | -2,34% | 921.367,00 |
| 10.06.2025 | 1,28 | 1,29 | 1,24 | 1,28 | 0,00% | 1.160.197,00 |
| 09.06.2025 | 1,30 | 1,33 | 1,26 | 1,28 | -0,78% | 1.367.085,00 |
| 06.06.2025 | 1,23 | 1,30 | 1,14 | 1,29 | -15,41% | 7.530.230,00 |
| 05.06.2025 | 1,57 | 1,60 | 1,52 | 1,53 | -4,09% | 445.373,00 |
| 04.06.2025 | 1,56 | 1,60 | 1,55 | 1,59 | 1,27% | 801.299,00 |
| 03.06.2025 | 1,55 | 1,57 | 1,50 | 1,57 | 1,29% | 770.286,00 |
| 02.06.2025 | 1,51 | 1,57 | 1,49 | 1,55 | 1,31% | 959.074,00 |
| 30.05.2025 | 1,57 | 1,61 | 1,53 | 1,53 | -3,16% | 543.437,00 |
| 29.05.2025 | 1,61 | 1,64 | 1,58 | 1,58 | -0,63% | 568.376,00 |
| 28.05.2025 | 1,64 | 1,65 | 1,59 | 1,59 | -3,05% | 470.510,00 |
| 27.05.2025 | 1,57 | 1,65 | 1,57 | 1,64 | 4,46% | 606.084,00 |
| 23.05.2025 | 1,53 | 1,58 | 1,53 | 1,57 | -0,63% | 519.928,00 |
| 22.05.2025 | 1,62 | 1,62 | 1,57 | 1,58 | -2,47% | 375.502,00 |
| 21.05.2025 | 1,77 | 1,77 | 1,60 | 1,62 | -6,90% | 681.615,00 |
| 20.05.2025 | 1,63 | 1,75 | 1,63 | 1,74 | 7,41% | 800.437,00 |
| 19.05.2025 | 1,56 | 1,63 | 1,56 | 1,62 | 0,00% | 625.421,00 |
| 16.05.2025 | 1,61 | 1,64 | 1,60 | 1,62 | 2,21% | 456.072,00 |
| 15.05.2025 | 1,58 | 1,60 | 1,56 | 1,59 | -0,31% | 312.604,00 |
| 14.05.2025 | 1,65 | 1,68 | 1,58 | 1,59 | -4,22% | 1.325.797,00 |
| 13.05.2025 | 1,68 | 1,68 | 1,62 | 1,66 | 0,00% | 612.106,00 |
| 12.05.2025 | 1,60 | 1,71 | 1,60 | 1,66 | 9,93% | 1.158.655,00 |
| 09.05.2025 | 1,49 | 1,54 | 1,48 | 1,51 | 1,34% | 572.131,00 |
| 08.05.2025 | 1,39 | 1,54 | 1,38 | 1,49 | 9,56% | 823.632,00 |
| 07.05.2025 | 1,31 | 1,38 | 1,28 | 1,36 | 4,62% | 754.405,00 |
| 06.05.2025 | 1,31 | 1,33 | 1,28 | 1,30 | -0,76% | 1.069.633,00 |
| 05.05.2025 | 1,36 | 1,37 | 1,30 | 1,31 | -4,03% | 957.463,00 |
| 02.05.2025 | 1,39 | 1,40 | 1,36 | 1,37 | 1,11% | 704.146,00 |
| 01.05.2025 | 1,54 | 1,56 | 1,34 | 1,35 | -12,90% | 2.353.455,00 |
| 30.04.2025 | 1,59 | 1,61 | 1,52 | 1,55 | -4,32% | 874.711,00 |
| 29.04.2025 | 1,62 | 1,65 | 1,59 | 1,62 | 0,62% | 405.212,00 |
| 28.04.2025 | 1,58 | 1,62 | 1,56 | 1,61 | 1,90% | 361.259,00 |
| 25.04.2025 | 1,54 | 1,59 | 1,53 | 1,58 | 2,60% | 494.918,00 |
| 24.04.2025 | 1,54 | 1,57 | 1,53 | 1,54 | 0,65% | 382.544,00 |
| 23.04.2025 | 1,59 | 1,63 | 1,53 | 1,53 | 0,66% | 424.392,00 |
| 22.04.2025 | 1,48 | 1,53 | 1,46 | 1,52 | 4,83% | 332.966,00 |
| 21.04.2025 | 1,45 | 1,48 | 1,43 | 1,45 | -2,03% | 400.137,00 |
| 17.04.2025 | 1,45 | 1,50 | 1,43 | 1,48 | 1,37% | 549.947,00 |
| 16.04.2025 | 1,49 | 1,50 | 1,42 | 1,46 | -2,67% | 593.534,00 |
| 15.04.2025 | 1,53 | 1,55 | 1,46 | 1,50 | -0,66% | 639.461,00 |
| 14.04.2025 | 1,48 | 1,52 | 1,45 | 1,51 | 3,42% | 678.092,00 |
| 11.04.2025 | 1,47 | 1,48 | 1,41 | 1,46 | -1,35% | 473.359,00 |
| 10.04.2025 | 1,53 | 1,55 | 1,44 | 1,48 | -5,73% | 525.010,00 |
| 09.04.2025 | 1,55 | 1,65 | 1,46 | 1,57 | 2,61% | 649.176,00 |
| 08.04.2025 | 1,65 | 1,65 | 1,51 | 1,53 | -2,24% | 774.356,00 |
| 07.04.2025 | 1,53 | 1,66 | 1,43 | 1,57 | -0,32% | 1.006.706,00 |
| 04.04.2025 | 1,62 | 1,66 | 1,55 | 1,57 | -7,10% | 999.721,00 |
| 03.04.2025 | 1,76 | 1,82 | 1,67 | 1,69 | -7,14% | 1.232.079,00 |
| 02.04.2025 | 1,77 | 1,85 | 1,76 | 1,82 | 2,25% | 715.638,00 |
| 01.04.2025 | 1,76 | 1,82 | 1,76 | 1,78 | -0,84% | 670.767,00 |
| 31.03.2025 | 1,79 | 1,82 | 1,75 | 1,80 | -1,37% | 365.959,00 |
| 28.03.2025 | 1,90 | 1,90 | 1,78 | 1,82 | -3,70% | 366.106,00 |
| 27.03.2025 | 1,88 | 1,91 | 1,83 | 1,89 | 1,07% | 375.331,00 |
| 26.03.2025 | 1,91 | 1,91 | 1,85 | 1,87 | -1,58% | 280.246,00 |
| 25.03.2025 | 1,90 | 1,93 | 1,87 | 1,90 | 0,00% | 247.507,00 |
| 24.03.2025 | 1,87 | 1,93 | 1,87 | 1,90 | 2,15% | 303.594,00 |
| 21.03.2025 | 1,82 | 1,87 | 1,79 | 1,86 | 0,54% | 708.669,00 |
| 20.03.2025 | 1,86 | 1,87 | 1,83 | 1,85 | -1,07% | 317.976,00 |
| 19.03.2025 | 1,82 | 1,89 | 1,81 | 1,87 | 2,75% | 259.879,00 |
| 18.03.2025 | 1,85 | 1,86 | 1,80 | 1,82 | -2,67% | 291.679,00 |
| 17.03.2025 | 1,83 | 1,89 | 1,82 | 1,87 | 2,19% | 222.569,00 |
| 14.03.2025 | 1,74 | 1,85 | 1,74 | 1,83 | 5,17% | 437.687,00 |
| 13.03.2025 | 1,82 | 1,82 | 1,73 | 1,74 | -4,40% | 354.326,00 |
| 12.03.2025 | 1,83 | 1,85 | 1,78 | 1,82 | 0,00% | 260.973,00 |
| 11.03.2025 | 1,79 | 1,85 | 1,75 | 1,82 | 1,68% | 358.659,00 |
| 10.03.2025 | 1,83 | 1,86 | 1,76 | 1,79 | -3,76% | 607.526,00 |
| 07.03.2025 | 1,85 | 1,89 | 1,80 | 1,86 | 1,64% | 499.297,00 |
| 06.03.2025 | 1,92 | 1,94 | 1,81 | 1,83 | -4,19% | 493.999,00 |
| 05.03.2025 | 1,84 | 1,94 | 1,83 | 1,91 | 3,24% | 439.233,00 |
| 04.03.2025 | 1,88 | 1,91 | 1,80 | 1,85 | -3,90% | 829.695,00 |
| 03.03.2025 | 2,01 | 2,02 | 1,90 | 1,93 | -4,23% | 739.395,00 |
| 28.02.2025 | 1,99 | 2,01 | 1,93 | 2,01 | 0,50% | 683.415,00 |
| 27.02.2025 | 2,04 | 2,05 | 1,96 | 2,00 | -2,44% | 547.765,00 |
| 26.02.2025 | 2,03 | 2,13 | 2,01 | 2,05 | 1,23% | 524.649,00 |
| 25.02.2025 | 2,07 | 2,09 | 1,99 | 2,03 | -1,70% | 574.234,00 |
| 24.02.2025 | 2,12 | 2,14 | 2,05 | 2,06 | -2,37% | 842.123,00 |
| 21.02.2025 | 2,20 | 2,20 | 2,07 | 2,11 | -2,31% | 765.052,00 |
| 20.02.2025 | 2,20 | 2,22 | 2,13 | 2,16 | -4,00% | 1.068.097,00 |
| 19.02.2025 | 2,27 | 2,32 | 2,17 | 2,25 | 0,90% | 801.458,00 |
| 18.02.2025 | 2,23 | 2,29 | 2,22 | 2,23 | -0,50% | 619.199,00 |
| 17.02.2025 | 2,23 | 2,24 | 2,23 | 2,24 | 0,50% | - |
| 14.02.2025 | 2,30 | 2,33 | 2,22 | 2,23 | -2,19% | 548.052,00 |
| 13.02.2025 | 2,25 | 2,28 | 2,19 | 2,28 | 2,24% | 766.188,00 |
| 12.02.2025 | 2,22 | 2,27 | 2,19 | 2,23 | -2,62% | 1.006.932,00 |
| 11.02.2025 | 2,40 | 2,47 | 2,28 | 2,29 | -6,53% | 1.215.855,00 |
| 10.02.2025 | 2,50 | 2,55 | 2,37 | 2,45 | 0,82% | 913.274,00 |
| 07.02.2025 | 2,68 | 2,69 | 2,42 | 2,43 | -9,67% | 1.112.577,00 |
| 06.02.2025 | 2,60 | 2,95 | 2,57 | 2,69 | 8,03% | 2.995.403,00 |
| 05.02.2025 | 2,32 | 2,50 | 2,28 | 2,49 | 6,87% | 1.602.040,00 |
| 04.02.2025 | 2,20 | 2,35 | 2,19 | 2,33 | 6,39% | 736.808,00 |