34,956$
0,25%
Echtzeit-Aktienkurs AtriCure Inc.
Bid:
Ask:
Aktienkurse zur AtriCure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 35,27 | 35,33 | 34,40 | 34,94 | 0,14% | 371.162,00 |
| 05.06.2025 | 34,94 | 35,05 | 34,53 | 34,89 | -0,09% | 479.875,00 |
| 04.06.2025 | 34,68 | 35,04 | 34,43 | 34,92 | 0,55% | 495.531,00 |
| 03.06.2025 | 34,06 | 34,87 | 33,92 | 34,73 | 2,15% | 510.968,00 |
| 02.06.2025 | 34,35 | 34,52 | 33,32 | 34,00 | -1,65% | 916.615,00 |
| 30.05.2025 | 33,94 | 34,76 | 33,36 | 34,57 | 1,44% | 491.969,00 |
| 29.05.2025 | 33,71 | 34,16 | 33,30 | 34,08 | 1,61% | 530.387,00 |
| 28.05.2025 | 33,90 | 34,06 | 33,30 | 33,54 | -1,32% | 329.333,00 |
| 27.05.2025 | 33,21 | 34,08 | 33,02 | 33,99 | 3,91% | 373.848,00 |
| 23.05.2025 | 32,50 | 33,09 | 31,95 | 32,71 | -0,30% | 330.069,00 |
| 22.05.2025 | 33,04 | 33,50 | 32,53 | 32,81 | -1,35% | 513.376,00 |
| 21.05.2025 | 33,68 | 34,22 | 33,08 | 33,26 | -2,32% | 475.779,00 |
| 20.05.2025 | 32,33 | 34,09 | 32,33 | 34,05 | 5,09% | 592.416,00 |
| 19.05.2025 | 32,23 | 32,68 | 32,15 | 32,40 | -0,95% | 380.923,00 |
| 16.05.2025 | 32,32 | 32,97 | 32,11 | 32,71 | 1,27% | 550.121,00 |
| 15.05.2025 | 32,25 | 32,59 | 31,20 | 32,30 | 0,16% | 361.389,00 |
| 14.05.2025 | 31,36 | 32,58 | 31,36 | 32,25 | 2,45% | 557.781,00 |
| 13.05.2025 | 32,31 | 32,90 | 31,43 | 31,48 | -1,04% | 409.457,00 |
| 12.05.2025 | 32,29 | 32,91 | 31,56 | 31,81 | 2,65% | 552.172,00 |
| 09.05.2025 | 31,30 | 31,59 | 30,41 | 30,99 | -0,61% | 625.247,00 |
| 08.05.2025 | 30,85 | 31,82 | 30,14 | 31,18 | 2,87% | 1.026.747,00 |
| 07.05.2025 | 29,95 | 30,55 | 29,62 | 30,31 | 1,54% | 521.199,00 |
| 06.05.2025 | 28,60 | 30,24 | 28,52 | 29,85 | 2,68% | 1.117.486,00 |
| 05.05.2025 | 29,98 | 30,12 | 28,85 | 29,07 | -3,16% | 795.951,00 |
| 02.05.2025 | 29,88 | 30,63 | 29,31 | 30,02 | 2,49% | 855.143,00 |
| 01.05.2025 | 29,92 | 30,36 | 28,29 | 29,29 | -1,91% | 1.358.189,00 |
| 30.04.2025 | 31,18 | 31,98 | 28,64 | 29,86 | -13,82% | 2.415.454,00 |
| 29.04.2025 | 33,47 | 35,60 | 33,47 | 34,65 | 2,91% | 1.115.932,00 |
| 28.04.2025 | 33,49 | 34,09 | 33,16 | 33,67 | 0,81% | 719.038,00 |
| 25.04.2025 | 33,53 | 33,57 | 32,63 | 33,40 | -1,04% | 426.193,00 |
| 24.04.2025 | 32,60 | 33,82 | 32,60 | 33,75 | 3,88% | 516.332,00 |
| 23.04.2025 | 32,97 | 34,23 | 32,16 | 32,49 | 1,63% | 449.552,00 |
| 22.04.2025 | 31,70 | 32,43 | 31,55 | 31,97 | 0,72% | 586.636,00 |
| 21.04.2025 | 31,60 | 31,85 | 30,78 | 31,74 | -0,84% | 543.837,00 |
| 17.04.2025 | 32,73 | 33,50 | 31,17 | 32,01 | -0,22% | 450.263,00 |
| 16.04.2025 | 31,95 | 32,45 | 31,34 | 32,08 | -0,87% | 286.318,00 |
| 15.04.2025 | 32,43 | 33,56 | 31,96 | 32,36 | -0,80% | 398.355,00 |
| 14.04.2025 | 32,80 | 32,90 | 32,10 | 32,62 | 1,71% | 252.328,00 |
| 11.04.2025 | 31,72 | 32,59 | 31,14 | 32,07 | 1,33% | 331.646,00 |
| 10.04.2025 | 32,95 | 33,28 | 30,96 | 31,65 | -4,38% | 333.587,00 |
| 09.04.2025 | 30,19 | 34,31 | 30,19 | 33,10 | 8,13% | 669.277,00 |
| 08.04.2025 | 33,03 | 33,46 | 30,05 | 30,61 | -3,10% | 540.613,00 |
| 07.04.2025 | 29,87 | 33,10 | 29,51 | 31,59 | 0,89% | 691.033,00 |
| 04.04.2025 | 31,50 | 32,15 | 30,56 | 31,31 | -4,92% | 529.000,00 |
| 03.04.2025 | 32,13 | 33,48 | 31,54 | 32,93 | -3,52% | 463.944,00 |
| 02.04.2025 | 32,52 | 34,30 | 32,33 | 34,13 | 2,31% | 445.881,00 |
| 01.04.2025 | 32,08 | 33,44 | 31,35 | 33,36 | 3,44% | 642.418,00 |
| 31.03.2025 | 31,40 | 32,55 | 31,02 | 32,25 | 1,32% | 474.585,00 |
| 28.03.2025 | 33,83 | 34,12 | 31,52 | 31,83 | -7,39% | 538.818,00 |
| 27.03.2025 | 33,83 | 35,09 | 33,13 | 34,37 | 2,23% | 615.862,00 |
| 26.03.2025 | 34,85 | 35,63 | 32,10 | 33,62 | -3,53% | 1.072.523,00 |
| 25.03.2025 | 35,05 | 35,19 | 34,02 | 34,85 | -0,68% | 566.066,00 |
| 24.03.2025 | 34,26 | 35,59 | 34,26 | 35,09 | 4,62% | 839.999,00 |
| 21.03.2025 | 34,53 | 35,24 | 33,45 | 33,54 | -3,68% | 956.506,00 |
| 20.03.2025 | 34,37 | 35,35 | 34,22 | 34,82 | 0,00% | 333.773,00 |
| 19.03.2025 | 33,95 | 35,17 | 33,81 | 34,82 | 2,62% | 337.831,00 |
| 18.03.2025 | 33,38 | 34,50 | 33,38 | 33,93 | 0,44% | 412.463,00 |
| 17.03.2025 | 33,17 | 33,82 | 32,70 | 33,78 | 1,41% | 675.532,00 |
| 14.03.2025 | 33,10 | 33,76 | 32,51 | 33,31 | 1,68% | 624.270,00 |
| 13.03.2025 | 32,87 | 33,69 | 32,28 | 32,76 | 0,21% | 565.737,00 |
| 12.03.2025 | 34,54 | 34,54 | 32,61 | 32,69 | -3,68% | 792.283,00 |
| 11.03.2025 | 33,89 | 34,29 | 33,19 | 33,94 | 1,19% | 743.348,00 |
| 10.03.2025 | 33,79 | 34,23 | 32,78 | 33,54 | -2,84% | 834.027,00 |
| 07.03.2025 | 36,15 | 36,15 | 33,83 | 34,52 | -4,72% | 743.589,00 |
| 06.03.2025 | 36,97 | 38,20 | 35,94 | 36,23 | -4,38% | 539.636,00 |
| 05.03.2025 | 37,98 | 38,60 | 37,60 | 37,89 | -0,71% | 642.720,00 |
| 04.03.2025 | 38,22 | 38,67 | 36,68 | 38,16 | -2,05% | 455.961,00 |
| 03.03.2025 | 38,71 | 39,71 | 37,83 | 38,96 | 0,57% | 586.909,00 |
| 28.02.2025 | 38,35 | 38,93 | 37,60 | 38,74 | 0,65% | 675.018,00 |
| 27.02.2025 | 39,79 | 39,79 | 38,21 | 38,49 | -3,61% | 489.147,00 |
| 26.02.2025 | 39,55 | 40,67 | 39,50 | 39,93 | 1,27% | 477.804,00 |
| 25.02.2025 | 39,22 | 39,93 | 38,45 | 39,43 | 0,61% | 498.647,00 |
| 24.02.2025 | 38,30 | 39,52 | 38,02 | 39,19 | 2,08% | 464.705,00 |
| 21.02.2025 | 39,32 | 39,91 | 38,15 | 38,39 | -1,97% | 475.360,00 |
| 20.02.2025 | 38,85 | 39,64 | 37,83 | 39,16 | 0,38% | 483.372,00 |
| 19.02.2025 | 38,21 | 39,18 | 37,80 | 39,01 | 2,07% | 451.349,00 |
| 18.02.2025 | 40,54 | 40,77 | 37,72 | 38,22 | -6,64% | 821.954,00 |
| 14.02.2025 | 39,81 | 41,13 | 39,28 | 40,94 | 3,41% | 577.628,00 |
| 13.02.2025 | 42,00 | 42,08 | 38,10 | 39,59 | -6,54% | 1.284.078,00 |
| 12.02.2025 | 40,67 | 42,68 | 40,37 | 42,36 | 2,05% | 534.569,00 |
| 11.02.2025 | 41,93 | 41,93 | 40,98 | 41,51 | -1,20% | 518.305,00 |
| 10.02.2025 | 41,48 | 42,05 | 40,93 | 42,02 | 2,48% | 488.218,00 |
| 07.02.2025 | 40,94 | 41,33 | 40,32 | 41,00 | 0,10% | 480.328,00 |
| 06.02.2025 | 41,43 | 41,77 | 40,49 | 40,96 | -0,90% | 434.966,00 |
| 05.02.2025 | 40,71 | 41,35 | 40,13 | 41,33 | 1,67% | 357.531,00 |
| 04.02.2025 | 39,61 | 40,92 | 39,11 | 40,65 | 2,39% | 473.397,00 |
| 03.02.2025 | 39,01 | 40,27 | 38,90 | 39,70 | -0,43% | 373.147,00 |
| 31.01.2025 | 40,71 | 41,18 | 39,81 | 39,87 | -1,80% | 418.452,00 |
| 30.01.2025 | 42,87 | 42,87 | 39,71 | 40,60 | -4,25% | 713.128,00 |
| 29.01.2025 | 42,10 | 43,11 | 41,77 | 42,40 | 0,71% | 590.535,00 |
| 28.01.2025 | 40,95 | 42,25 | 39,30 | 42,10 | 3,09% | 489.822,00 |
| 27.01.2025 | 40,52 | 41,30 | 39,40 | 40,84 | 0,64% | 423.196,00 |
| 24.01.2025 | 40,13 | 40,98 | 39,54 | 40,58 | 0,52% | 576.316,00 |
| 23.01.2025 | 39,24 | 40,48 | 38,99 | 40,37 | 2,20% | 520.285,00 |
| 22.01.2025 | 39,82 | 41,05 | 39,45 | 39,50 | -0,33% | 782.477,00 |
| 21.01.2025 | 38,97 | 39,67 | 38,54 | 39,63 | 3,02% | 538.594,00 |
| 17.01.2025 | 37,98 | 39,12 | 37,22 | 38,47 | 2,21% | 903.175,00 |
| 16.01.2025 | 36,74 | 37,76 | 35,81 | 37,64 | 1,81% | 726.048,00 |
| 15.01.2025 | 35,38 | 36,99 | 34,78 | 36,97 | 6,57% | 610.503,00 |
| 14.01.2025 | 34,65 | 36,15 | 33,87 | 34,69 | 0,87% | 609.443,00 |