35,390$
-0,59%
Echtzeit-Aktienkurs AtriCure Inc.
Bid:
Ask:
Aktienkurse zur AtriCure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 35,17 | 36,00 | 35,03 | 35,39 | -0,59% | 402.969,00 |
| 13.10.2025 | 36,46 | 36,83 | 35,29 | 35,60 | -1,60% | 447.152,00 |
| 10.10.2025 | 36,35 | 37,31 | 34,65 | 36,18 | -0,80% | 649.538,00 |
| 09.10.2025 | 35,10 | 36,80 | 35,10 | 36,47 | 3,96% | 325.459,00 |
| 08.10.2025 | 34,35 | 35,15 | 34,13 | 35,08 | 2,81% | 189.258,00 |
| 07.10.2025 | 34,71 | 34,88 | 33,74 | 34,12 | -1,76% | 316.163,00 |
| 06.10.2025 | 34,98 | 35,75 | 34,64 | 34,73 | -0,29% | 242.435,00 |
| 03.10.2025 | 34,67 | 35,66 | 34,52 | 34,83 | 1,57% | 38.793,00 |
| 02.10.2025 | 34,23 | 35,00 | 33,92 | 34,29 | 0,18% | 332.476,00 |
| 01.10.2025 | 34,89 | 35,25 | 33,45 | 34,23 | -2,92% | 395.173,00 |
| 30.09.2025 | 34,71 | 35,46 | 34,61 | 35,26 | 1,12% | 395.462,00 |
| 29.09.2025 | 35,34 | 35,69 | 34,53 | 34,87 | -0,94% | 250.786,00 |
| 26.09.2025 | 35,07 | 35,43 | 35,01 | 35,20 | 0,49% | 258.538,00 |
| 25.09.2025 | 35,82 | 35,82 | 34,65 | 35,03 | -2,94% | 316.410,00 |
| 24.09.2025 | 36,74 | 37,05 | 35,81 | 36,09 | -1,50% | 202.774,00 |
| 23.09.2025 | 37,53 | 37,53 | 36,58 | 36,64 | -2,35% | 280.529,00 |
| 22.09.2025 | 36,40 | 38,33 | 35,91 | 37,52 | 2,99% | 526.942,00 |
| 19.09.2025 | 36,61 | 36,61 | 35,71 | 36,43 | -0,68% | 676.041,00 |
| 18.09.2025 | 35,38 | 36,69 | 34,84 | 36,68 | 4,77% | 366.358,00 |
| 17.09.2025 | 36,01 | 36,04 | 34,26 | 35,01 | -2,64% | 337.581,00 |
| 16.09.2025 | 34,48 | 36,04 | 34,21 | 35,96 | 3,84% | 602.892,00 |
| 15.09.2025 | 35,07 | 35,92 | 34,59 | 34,63 | -1,25% | 621.571,00 |
| 12.09.2025 | 37,16 | 38,08 | 35,05 | 35,07 | -6,63% | 700.803,00 |
| 11.09.2025 | 35,26 | 37,66 | 34,95 | 37,56 | 6,86% | 675.248,00 |
| 10.09.2025 | 36,04 | 36,04 | 34,57 | 35,15 | -2,66% | 574.797,00 |
| 09.09.2025 | 36,28 | 36,80 | 35,59 | 36,11 | 0,31% | 392.534,00 |
| 08.09.2025 | 35,39 | 36,20 | 35,18 | 36,00 | 1,75% | 348.500,00 |
| 05.09.2025 | 35,75 | 36,08 | 35,32 | 35,38 | -0,79% | 294.257,00 |
| 04.09.2025 | 34,73 | 35,92 | 34,52 | 35,66 | 2,65% | 305.359,00 |
| 03.09.2025 | 36,07 | 36,32 | 34,37 | 34,74 | -4,27% | 470.699,00 |
| 02.09.2025 | 36,26 | 36,85 | 35,00 | 36,29 | -1,89% | 460.734,00 |
| 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 |