36,980$
-0,64%
Echtzeit-Aktienkurs AtriCure
Bid:
Ask:
Aktienkurse zur AtriCure Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 37,47 | 37,59 | 36,95 | 36,99 | -0,62% | 334.377,00 |
| 28.08.2025 | 37,31 | 37,41 | 36,72 | 37,22 | -0,21% | 354.671,00 |
| 27.08.2025 | 37,74 | 38,06 | 37,22 | 37,30 | -1,51% | 204.940,00 |
| 26.08.2025 | 37,84 | 38,33 | 37,55 | 37,87 | 0,08% | 294.519,00 |
| 25.08.2025 | 37,50 | 38,24 | 37,27 | 37,84 | 0,48% | 332.484,00 |
| 22.08.2025 | 36,35 | 37,71 | 35,95 | 37,66 | 5,40% | 525.425,00 |
| 21.08.2025 | 35,90 | 36,24 | 35,63 | 35,73 | -0,94% | 265.358,00 |
| 20.08.2025 | 35,75 | 36,19 | 35,51 | 36,07 | 0,64% | 317.062,00 |
| 19.08.2025 | 35,43 | 36,20 | 35,43 | 35,84 | 0,62% | 572.305,00 |
| 18.08.2025 | 35,55 | 36,06 | 35,43 | 35,62 | 0,48% | 409.361,00 |
| 15.08.2025 | 35,67 | 35,70 | 35,26 | 35,45 | 0,11% | 329.394,00 |
| 14.08.2025 | 36,27 | 36,61 | 34,91 | 35,41 | -3,51% | 386.756,00 |
| 13.08.2025 | 36,08 | 36,96 | 35,54 | 36,70 | 2,40% | 417.151,00 |
| 12.08.2025 | 35,76 | 36,08 | 35,02 | 35,84 | 0,99% | 473.262,00 |
| 11.08.2025 | 35,33 | 35,99 | 34,92 | 35,49 | 0,51% | 602.283,00 |
| 08.08.2025 | 35,92 | 36,44 | 35,16 | 35,31 | -1,64% | 398.463,00 |
| 07.08.2025 | 36,68 | 36,98 | 35,66 | 35,90 | -1,70% | 496.339,00 |
| 06.08.2025 | 37,75 | 37,80 | 35,92 | 36,52 | -2,72% | 598.915,00 |
| 05.08.2025 | 36,35 | 37,57 | 36,14 | 37,54 | 3,27% | 715.204,00 |
| 04.08.2025 | 35,00 | 36,43 | 34,51 | 36,35 | 5,64% | 803.678,00 |
| 01.08.2025 | 35,01 | 35,23 | 33,63 | 34,41 | -1,97% | 730.334,00 |
| 31.07.2025 | 35,17 | 35,78 | 34,18 | 35,10 | -0,09% | 878.012,00 |
| 30.07.2025 | 37,70 | 38,11 | 34,40 | 35,13 | 10,54% | 2.849.510,00 |
| 29.07.2025 | 33,27 | 33,59 | 31,55 | 31,78 | -4,33% | 819.371,00 |
| 28.07.2025 | 31,41 | 33,40 | 31,41 | 33,22 | 5,46% | 1.339.849,00 |
| 25.07.2025 | 30,45 | 31,57 | 30,41 | 31,50 | 4,41% | 589.267,00 |
| 24.07.2025 | 30,73 | 31,06 | 30,13 | 30,17 | -2,11% | 404.706,00 |
| 23.07.2025 | 29,58 | 30,86 | 29,48 | 30,82 | 4,94% | 621.483,00 |
| 22.07.2025 | 29,38 | 30,01 | 29,23 | 29,37 | 0,44% | 388.640,00 |
| 21.07.2025 | 29,50 | 30,12 | 28,96 | 29,24 | -0,07% | 445.118,00 |
| 18.07.2025 | 30,16 | 30,16 | 29,21 | 29,26 | -1,65% | 294.855,00 |
| 17.07.2025 | 30,40 | 30,69 | 29,60 | 29,75 | -2,07% | 409.827,00 |
| 16.07.2025 | 30,59 | 30,66 | 29,91 | 30,38 | -0,52% | 428.092,00 |
| 15.07.2025 | 31,45 | 32,33 | 30,51 | 30,54 | -2,43% | 487.769,00 |
| 14.07.2025 | 30,72 | 31,67 | 30,70 | 31,30 | 1,89% | 335.067,00 |
| 11.07.2025 | 31,88 | 31,89 | 30,49 | 30,72 | -4,18% | 388.102,00 |
| 10.07.2025 | 31,77 | 32,44 | 31,40 | 32,06 | 0,44% | 284.837,00 |
| 09.07.2025 | 31,88 | 32,00 | 31,00 | 31,92 | 0,92% | 347.771,00 |
| 08.07.2025 | 31,47 | 32,09 | 31,40 | 31,63 | 0,29% | 326.497,00 |
| 07.07.2025 | 31,66 | 31,90 | 31,26 | 31,54 | -0,69% | 383.449,00 |
| 03.07.2025 | 31,70 | 32,03 | 31,33 | 31,76 | 1,18% | 166.072,00 |
| 02.07.2025 | 32,09 | 32,25 | 30,85 | 31,39 | -2,55% | 414.341,00 |
| 01.07.2025 | 32,59 | 33,15 | 32,15 | 32,21 | -1,77% | 305.503,00 |
| 30.06.2025 | 32,46 | 32,85 | 32,13 | 32,79 | 1,58% | 311.690,00 |
| 27.06.2025 | 32,86 | 32,94 | 31,88 | 32,28 | -1,82% | 968.000,00 |
| 26.06.2025 | 32,24 | 32,94 | 31,89 | 32,88 | 1,89% | 352.472,00 |
| 25.06.2025 | 32,61 | 33,00 | 32,11 | 32,27 | -1,44% | 366.263,00 |
| 24.06.2025 | 32,29 | 32,80 | 31,00 | 32,74 | 2,63% | 223.329,00 |
| 23.06.2025 | 31,33 | 32,02 | 30,98 | 31,90 | 1,59% | 275.073,00 |
| 20.06.2025 | 31,94 | 31,94 | 31,13 | 31,40 | -0,66% | 494.654,00 |
| 18.06.2025 | 32,47 | 32,47 | 31,49 | 31,61 | -3,04% | 379.656,00 |
| 17.06.2025 | 31,93 | 33,10 | 31,69 | 32,60 | 0,90% | 690.041,00 |
| 16.06.2025 | 31,89 | 32,45 | 31,77 | 32,31 | 2,18% | 391.140,00 |
| 13.06.2025 | 31,76 | 32,30 | 31,47 | 31,62 | -2,20% | 387.647,00 |
| 12.06.2025 | 32,80 | 33,26 | 32,00 | 32,33 | -2,09% | 411.700,00 |
| 11.06.2025 | 33,40 | 34,49 | 32,94 | 33,02 | -1,11% | 471.735,00 |
| 10.06.2025 | 34,21 | 34,38 | 33,13 | 33,39 | -2,31% | 309.913,00 |
| 09.06.2025 | 35,09 | 35,24 | 34,14 | 34,18 | -2,18% | 516.443,00 |
| 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 |