2,310$
4,05%
Echtzeit-Aktienkurs Accuray
Bid:
Ask:
Aktienkurse zur Accuray Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 2,24 | 2,37 | 2,21 | 2,32 | 4,50% | 557.762,00 |
| 29.01.2025 | 2,25 | 2,26 | 2,19 | 2,22 | -1,77% | 312.758,00 |
| 28.01.2025 | 2,23 | 2,29 | 2,20 | 2,26 | 1,80% | 353.981,00 |
| 27.01.2025 | 2,28 | 2,34 | 2,20 | 2,22 | -2,63% | 408.840,00 |
| 24.01.2025 | 2,23 | 2,29 | 2,20 | 2,28 | -0,44% | 839.188,00 |
| 23.01.2025 | 2,26 | 2,34 | 2,22 | 2,29 | 0,44% | 528.276,00 |
| 22.01.2025 | 2,22 | 2,32 | 2,18 | 2,28 | 1,79% | 550.658,00 |
| 21.01.2025 | 2,22 | 2,33 | 2,20 | 2,24 | 0,00% | 878.957,00 |
| 17.01.2025 | 2,31 | 2,31 | 2,22 | 2,24 | -2,61% | 379.589,00 |
| 16.01.2025 | 2,31 | 2,34 | 2,20 | 2,30 | 0,00% | 417.459,00 |
| 15.01.2025 | 2,25 | 2,32 | 2,18 | 2,30 | 4,55% | 1.241.042,00 |
| 14.01.2025 | 2,27 | 2,29 | 2,11 | 2,20 | -1,79% | 621.785,00 |
| 13.01.2025 | 2,14 | 2,25 | 2,07 | 2,24 | 4,67% | 1.319.538,00 |
| 10.01.2025 | 2,12 | 2,17 | 2,04 | 2,14 | 0,47% | 560.753,00 |
| 08.01.2025 | 2,15 | 2,17 | 2,07 | 2,13 | -2,74% | 413.843,00 |
| 07.01.2025 | 2,23 | 2,29 | 2,12 | 2,19 | 0,00% | 684.535,00 |
| 06.01.2025 | 2,15 | 2,21 | 2,12 | 2,19 | 5,80% | 1.036.851,00 |
| 03.01.2025 | 1,96 | 2,08 | 1,94 | 2,07 | 6,15% | 354.177,00 |
| 02.01.2025 | 1,91 | 2,06 | 1,88 | 1,95 | -1,52% | 560.942,00 |
| 31.12.2024 | 1,81 | 2,10 | 1,81 | 1,98 | 10,61% | 1.173.265,00 |
| 30.12.2024 | 1,79 | 1,88 | 1,76 | 1,79 | -2,19% | 907.385,00 |
| 27.12.2024 | 1,97 | 1,98 | 1,80 | 1,83 | -7,58% | 725.690,00 |
| 26.12.2024 | 1,92 | 1,99 | 1,90 | 1,98 | 2,06% | 239.077,00 |
| 24.12.2024 | 1,86 | 1,94 | 1,85 | 1,94 | 3,74% | 188.785,00 |
| 23.12.2024 | 1,84 | 1,87 | 1,82 | 1,87 | 1,08% | 464.760,00 |
| 20.12.2024 | 1,78 | 1,89 | 1,78 | 1,85 | 3,35% | 699.730,00 |
| 19.12.2024 | 1,83 | 1,85 | 1,76 | 1,79 | 0,00% | 405.512,00 |
| 18.12.2024 | 1,93 | 1,93 | 1,75 | 1,79 | -6,28% | 868.209,00 |
| 17.12.2024 | 1,94 | 1,95 | 1,90 | 1,91 | -2,05% | 287.560,00 |
| 16.12.2024 | 1,91 | 1,98 | 1,90 | 1,95 | 1,56% | 394.864,00 |
| 13.12.2024 | 1,92 | 1,94 | 1,87 | 1,92 | 0,00% | 555.189,00 |
| 12.12.2024 | 2,00 | 2,00 | 1,92 | 1,92 | -5,42% | 869.842,00 |
| 11.12.2024 | 2,09 | 2,10 | 2,01 | 2,03 | -1,93% | 586.120,00 |
| 10.12.2024 | 2,07 | 2,12 | 2,04 | 2,07 | -0,96% | 747.227,00 |
| 09.12.2024 | 2,00 | 2,10 | 2,00 | 2,09 | 3,98% | 680.243,00 |
| 06.12.2024 | 1,94 | 2,02 | 1,92 | 2,01 | 5,24% | 536.195,00 |
| 05.12.2024 | 1,98 | 2,02 | 1,90 | 1,91 | -5,91% | 724.097,00 |
| 04.12.2024 | 2,08 | 2,10 | 2,00 | 2,03 | -3,33% | 634.672,00 |
| 03.12.2024 | 2,13 | 2,14 | 2,03 | 2,10 | -2,33% | 637.979,00 |
| 02.12.2024 | 2,25 | 2,25 | 2,10 | 2,15 | -3,59% | 802.674,00 |
| 29.11.2024 | 1,92 | 2,25 | 1,92 | 2,23 | 5,69% | 1.159.202,00 |
| 27.11.2024 | 1,97 | 2,12 | 1,96 | 2,11 | 7,65% | 630.103,00 |
| 26.11.2024 | 2,02 | 2,04 | 1,95 | 1,96 | -3,45% | 492.210,00 |
| 25.11.2024 | 1,96 | 2,05 | 1,93 | 2,03 | 5,18% | 843.254,00 |
| 22.11.2024 | 1,89 | 1,96 | 1,87 | 1,93 | 2,12% | 638.849,00 |
| 21.11.2024 | 1,83 | 1,90 | 1,82 | 1,89 | 3,28% | 193.977,00 |
| 20.11.2024 | 1,84 | 1,87 | 1,77 | 1,83 | -0,54% | 589.162,00 |
| 19.11.2024 | 1,67 | 1,84 | 1,67 | 1,84 | 8,24% | 735.137,00 |
| 18.11.2024 | 1,71 | 1,75 | 1,69 | 1,70 | 0,00% | 426.089,00 |
| 15.11.2024 | 1,76 | 1,83 | 1,70 | 1,70 | -2,30% | 639.643,00 |
| 14.11.2024 | 1,80 | 1,84 | 1,74 | 1,74 | -3,87% | 719.908,00 |
| 13.11.2024 | 1,88 | 1,95 | 1,81 | 1,81 | -4,99% | 703.754,00 |
| 12.11.2024 | 1,94 | 1,97 | 1,86 | 1,91 | -3,79% | 413.072,00 |
| 11.11.2024 | 2,12 | 2,12 | 1,93 | 1,98 | -7,91% | 646.654,00 |
| 08.11.2024 | 2,05 | 2,16 | 2,02 | 2,15 | 2,87% | 772.735,00 |
| 07.11.2024 | 1,90 | 2,09 | 1,81 | 2,09 | 3,47% | 1.645.853,00 |
| 06.11.2024 | 1,98 | 2,02 | 1,89 | 2,02 | 5,20% | 1.255.834,00 |
| 05.11.2024 | 1,78 | 1,94 | 1,77 | 1,92 | 7,26% | 838.462,00 |
| 04.11.2024 | 1,75 | 1,82 | 1,73 | 1,79 | 2,29% | 342.417,00 |
| 01.11.2024 | 1,75 | 1,81 | 1,74 | 1,75 | 0,86% | 459.947,00 |
| 31.10.2024 | 1,87 | 1,87 | 1,73 | 1,74 | -7,96% | 426.107,00 |
| 30.10.2024 | 1,85 | 1,90 | 1,81 | 1,89 | 1,34% | 382.391,00 |
| 29.10.2024 | 1,86 | 1,88 | 1,83 | 1,86 | -0,53% | 289.477,00 |
| 28.10.2024 | 1,78 | 1,87 | 1,78 | 1,87 | 6,86% | 564.077,00 |
| 25.10.2024 | 1,75 | 1,78 | 1,73 | 1,75 | 0,00% | 300.876,00 |
| 24.10.2024 | 1,73 | 1,79 | 1,72 | 1,75 | 0,00% | 394.983,00 |
| 23.10.2024 | 1,76 | 1,79 | 1,70 | 1,75 | -1,13% | 782.051,00 |
| 22.10.2024 | 1,81 | 1,85 | 1,76 | 1,77 | -4,32% | 512.932,00 |
| 21.10.2024 | 1,89 | 1,91 | 1,84 | 1,85 | -2,12% | 354.280,00 |
| 18.10.2024 | 1,83 | 1,92 | 1,82 | 1,89 | 3,28% | 514.471,00 |
| 17.10.2024 | 1,90 | 1,92 | 1,82 | 1,83 | -3,68% | 726.656,00 |
| 16.10.2024 | 1,90 | 1,91 | 1,85 | 1,90 | 1,60% | 639.146,00 |
| 15.10.2024 | 1,80 | 1,90 | 1,75 | 1,87 | 3,89% | 787.272,00 |
| 14.10.2024 | 1,84 | 1,85 | 1,79 | 1,80 | -1,64% | 224.278,00 |
| 11.10.2024 | 1,78 | 1,84 | 1,78 | 1,83 | 2,23% | 215.684,00 |
| 10.10.2024 | 1,74 | 1,81 | 1,73 | 1,79 | 1,70% | 513.880,00 |
| 09.10.2024 | 1,83 | 1,84 | 1,75 | 1,76 | -4,35% | 498.250,00 |
| 08.10.2024 | 1,89 | 1,89 | 1,81 | 1,84 | -2,13% | 472.626,00 |
| 07.10.2024 | 1,93 | 1,95 | 1,81 | 1,88 | -1,57% | 638.443,00 |
| 04.10.2024 | 1,80 | 1,93 | 1,77 | 1,91 | 7,91% | 684.092,00 |
| 03.10.2024 | 1,76 | 1,81 | 1,75 | 1,77 | 0,00% | 271.036,00 |
| 02.10.2024 | 1,72 | 1,78 | 1,70 | 1,77 | 2,61% | 521.840,00 |
| 01.10.2024 | 1,80 | 1,81 | 1,69 | 1,73 | -4,17% | 426.593,00 |
| 30.09.2024 | 1,78 | 1,84 | 1,75 | 1,80 | 0,56% | 464.950,00 |
| 27.09.2024 | 1,77 | 1,81 | 1,76 | 1,79 | 2,87% | 725.393,00 |
| 26.09.2024 | 1,75 | 1,77 | 1,72 | 1,74 | 2,35% | 398.223,00 |
| 25.09.2024 | 1,78 | 1,79 | 1,69 | 1,70 | -3,68% | 455.941,00 |
| 24.09.2024 | 1,75 | 1,87 | 1,74 | 1,77 | -0,28% | 734.371,00 |
| 23.09.2024 | 1,75 | 1,82 | 1,71 | 1,77 | 2,31% | 863.601,00 |
| 20.09.2024 | 1,90 | 1,90 | 1,71 | 1,73 | -8,47% | 2.248.829,00 |
| 19.09.2024 | 1,99 | 1,99 | 1,89 | 1,89 | -0,53% | 435.052,00 |
| 18.09.2024 | 1,91 | 2,01 | 1,86 | 1,90 | 0,00% | 1.008.158,00 |
| 17.09.2024 | 2,13 | 2,13 | 1,84 | 1,90 | -12,84% | 1.405.471,00 |
| 16.09.2024 | 2,22 | 2,23 | 2,16 | 2,18 | -0,46% | 485.595,00 |
| 13.09.2024 | 2,16 | 2,21 | 2,12 | 2,19 | 3,79% | 540.240,00 |
| 12.09.2024 | 1,96 | 2,12 | 1,96 | 2,11 | 7,11% | 347.593,00 |
| 11.09.2024 | 2,00 | 2,02 | 1,92 | 1,97 | -2,96% | 316.131,00 |
| 10.09.2024 | 2,00 | 2,03 | 1,95 | 2,03 | 0,74% | 392.849,00 |
| 09.09.2024 | 1,92 | 2,02 | 1,90 | 2,02 | 4,95% | 462.994,00 |
| 06.09.2024 | 1,98 | 2,04 | 1,91 | 1,92 | -3,52% | 623.699,00 |