35,540$
5,59%
Echtzeit-Aktienkurs AtriCure Inc.
Bid:
Ask:
Aktienkurse zur AtriCure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 34,39 | 35,68 | 34,33 | 35,54 | 5,57% | 76.966,00 |
| 04.11.2024 | 33,50 | 34,08 | 33,27 | 33,67 | 0,46% | 586.267,00 |
| 01.11.2024 | 33,32 | 34,30 | 33,19 | 33,51 | 1,06% | 844.154,00 |
| 31.10.2024 | 35,06 | 35,19 | 33,08 | 33,16 | -4,66% | 725.810,00 |
| 30.10.2024 | 34,40 | 36,61 | 33,72 | 34,78 | 18,22% | 2.571.189,00 |
| 29.10.2024 | 28,75 | 29,59 | 28,27 | 29,42 | 2,33% | 976.318,00 |
| 28.10.2024 | 28,25 | 29,46 | 27,71 | 28,75 | 2,94% | 1.221.836,00 |
| 25.10.2024 | 28,67 | 28,90 | 27,64 | 27,93 | -2,62% | 571.567,00 |
| 24.10.2024 | 28,92 | 29,16 | 28,66 | 28,68 | -0,59% | 393.619,00 |
| 23.10.2024 | 28,38 | 28,85 | 28,07 | 28,85 | 0,77% | 354.837,00 |
| 22.10.2024 | 28,65 | 28,72 | 28,19 | 28,63 | 0,32% | 235.062,00 |
| 21.10.2024 | 28,81 | 28,84 | 28,16 | 28,54 | -0,87% | 322.914,00 |
| 18.10.2024 | 28,68 | 29,13 | 28,47 | 28,79 | 0,77% | 342.856,00 |
| 17.10.2024 | 29,17 | 29,29 | 28,11 | 28,57 | -2,02% | 422.805,00 |
| 16.10.2024 | 28,90 | 29,60 | 28,79 | 29,16 | 1,92% | 359.499,00 |
| 15.10.2024 | 27,56 | 28,74 | 27,32 | 28,61 | 3,58% | 363.576,00 |
| 14.10.2024 | 27,93 | 28,19 | 27,55 | 27,62 | -0,79% | 165.068,00 |
| 11.10.2024 | 27,01 | 27,93 | 26,92 | 27,84 | 2,88% | 489.349,00 |
| 10.10.2024 | 26,68 | 27,29 | 25,57 | 27,06 | 0,15% | 276.095,00 |
| 09.10.2024 | 27,25 | 27,78 | 27,02 | 27,02 | -1,10% | 552.437,00 |
| 08.10.2024 | 27,08 | 27,46 | 26,74 | 27,32 | 0,89% | 355.166,00 |
| 07.10.2024 | 27,77 | 27,86 | 26,95 | 27,08 | -1,99% | 428.989,00 |
| 04.10.2024 | 27,73 | 28,22 | 27,51 | 27,63 | 0,69% | 431.017,00 |
| 03.10.2024 | 27,49 | 27,85 | 27,24 | 27,44 | -0,94% | 257.940,00 |
| 02.10.2024 | 27,72 | 28,28 | 27,12 | 27,70 | -0,50% | 363.207,00 |
| 01.10.2024 | 28,27 | 28,27 | 27,12 | 27,84 | -0,71% | 344.127,00 |
| 30.09.2024 | 28,18 | 29,05 | 27,93 | 28,04 | -0,50% | 410.755,00 |
| 27.09.2024 | 28,50 | 29,31 | 27,96 | 28,18 | -0,81% | 357.745,00 |
| 26.09.2024 | 28,86 | 29,39 | 28,20 | 28,41 | -0,59% | 331.066,00 |
| 25.09.2024 | 29,67 | 30,15 | 28,28 | 28,58 | -3,15% | 732.217,00 |
| 24.09.2024 | 29,09 | 29,67 | 28,82 | 29,51 | 1,58% | 408.926,00 |
| 23.09.2024 | 28,94 | 29,63 | 28,83 | 29,05 | 0,10% | 610.471,00 |
| 20.09.2024 | 28,68 | 29,66 | 28,25 | 29,02 | 0,62% | 924.552,00 |
| 19.09.2024 | 28,60 | 28,95 | 28,21 | 28,84 | 3,04% | 352.721,00 |
| 18.09.2024 | 27,87 | 29,20 | 27,60 | 27,99 | -0,29% | 793.372,00 |
| 17.09.2024 | 27,40 | 28,19 | 27,29 | 28,07 | 2,82% | 885.540,00 |
| 16.09.2024 | 28,27 | 28,41 | 27,28 | 27,30 | -3,23% | 512.580,00 |
| 13.09.2024 | 27,99 | 28,77 | 27,56 | 28,21 | 1,77% | 794.888,00 |
| 12.09.2024 | 26,96 | 27,85 | 26,85 | 27,72 | 3,05% | 548.793,00 |
| 11.09.2024 | 26,58 | 27,23 | 25,95 | 26,90 | 0,11% | 618.104,00 |
| 10.09.2024 | 26,23 | 27,27 | 26,13 | 26,87 | 2,36% | 547.223,00 |
| 09.09.2024 | 26,45 | 27,19 | 25,94 | 26,25 | 0,04% | 804.435,00 |
| 06.09.2024 | 26,16 | 26,50 | 25,50 | 26,24 | 0,34% | 430.823,00 |
| 05.09.2024 | 26,30 | 26,57 | 25,58 | 26,15 | -0,23% | 395.937,00 |
| 04.09.2024 | 25,74 | 27,03 | 25,74 | 26,21 | 1,04% | 429.478,00 |
| 03.09.2024 | 25,83 | 26,73 | 25,50 | 25,94 | -1,03% | 583.862,00 |
| 30.08.2024 | 25,99 | 26,98 | 25,69 | 26,21 | 1,51% | 488.005,00 |
| 29.08.2024 | 25,79 | 26,45 | 25,26 | 25,82 | 0,86% | 347.602,00 |
| 28.08.2024 | 25,54 | 25,86 | 25,24 | 25,60 | 0,00% | 303.234,00 |
| 27.08.2024 | 26,14 | 26,50 | 25,53 | 25,60 | -2,14% | 546.746,00 |
| 26.08.2024 | 25,44 | 26,32 | 25,24 | 26,16 | 2,83% | 486.560,00 |
| 23.08.2024 | 24,59 | 25,60 | 24,48 | 25,44 | 4,43% | 494.070,00 |
| 22.08.2024 | 23,97 | 24,87 | 23,97 | 24,36 | 1,54% | 397.638,00 |
| 21.08.2024 | 23,82 | 24,14 | 23,27 | 23,99 | 1,57% | 386.170,00 |
| 20.08.2024 | 23,81 | 24,13 | 23,44 | 23,62 | -1,38% | 522.405,00 |
| 19.08.2024 | 23,58 | 24,14 | 23,36 | 23,95 | 0,34% | 488.072,00 |
| 16.08.2024 | 23,79 | 24,43 | 23,47 | 23,87 | -0,17% | 709.435,00 |
| 15.08.2024 | 22,81 | 25,00 | 22,81 | 23,91 | 6,13% | 693.846,00 |
| 14.08.2024 | 22,50 | 23,41 | 22,36 | 22,53 | 0,18% | 1.142.802,00 |
| 13.08.2024 | 21,30 | 22,63 | 21,27 | 22,49 | 6,54% | 551.794,00 |
| 12.08.2024 | 21,12 | 21,55 | 20,70 | 21,11 | 0,96% | 352.860,00 |
| 09.08.2024 | 21,57 | 21,84 | 20,44 | 20,91 | -2,88% | 951.423,00 |
| 08.08.2024 | 20,41 | 21,66 | 20,20 | 21,53 | 5,75% | 535.418,00 |
| 07.08.2024 | 21,80 | 21,80 | 20,32 | 20,36 | -5,57% | 552.673,00 |
| 06.08.2024 | 21,53 | 21,89 | 21,12 | 21,56 | 0,56% | 580.818,00 |
| 05.08.2024 | 21,33 | 22,02 | 20,78 | 21,44 | -2,77% | 811.160,00 |
| 02.08.2024 | 20,42 | 22,14 | 20,31 | 22,05 | 4,75% | 967.187,00 |
| 01.08.2024 | 21,34 | 22,58 | 20,75 | 21,05 | -2,18% | 1.071.062,00 |
| 31.07.2024 | 22,00 | 23,93 | 20,50 | 21,52 | -2,09% | 1.828.023,00 |
| 30.07.2024 | 22,04 | 22,73 | 21,65 | 21,98 | 0,09% | 1.319.199,00 |
| 29.07.2024 | 21,92 | 22,79 | 21,27 | 21,96 | -0,63% | 1.414.174,00 |
| 26.07.2024 | 23,94 | 24,10 | 22,00 | 22,10 | -6,04% | 693.923,00 |
| 25.07.2024 | 23,83 | 25,14 | 23,49 | 23,52 | -2,00% | 793.429,00 |
| 24.07.2024 | 24,75 | 25,48 | 24,00 | 24,00 | -2,95% | 393.994,00 |
| 23.07.2024 | 23,50 | 24,74 | 23,45 | 24,73 | 3,82% | 592.732,00 |
| 22.07.2024 | 24,20 | 24,26 | 23,39 | 23,82 | -1,45% | 838.439,00 |
| 19.07.2024 | 24,89 | 25,36 | 23,71 | 24,17 | -2,03% | 865.723,00 |
| 18.07.2024 | 25,06 | 26,80 | 24,37 | 24,67 | -1,63% | 1.708.069,00 |
| 17.07.2024 | 25,03 | 25,63 | 24,82 | 25,08 | -0,87% | 1.081.042,00 |
| 16.07.2024 | 23,97 | 25,74 | 23,56 | 25,30 | 6,39% | 1.339.089,00 |
| 15.07.2024 | 23,30 | 24,27 | 22,82 | 23,78 | 2,54% | 693.872,00 |
| 12.07.2024 | 23,63 | 23,95 | 22,34 | 23,19 | -0,81% | 726.329,00 |
| 11.07.2024 | 22,68 | 24,37 | 22,53 | 23,38 | 5,36% | 1.150.841,00 |
| 10.07.2024 | 22,35 | 22,73 | 21,79 | 22,19 | -0,22% | 791.805,00 |
| 09.07.2024 | 21,77 | 22,39 | 21,51 | 22,24 | 1,83% | 932.651,00 |
| 08.07.2024 | 23,82 | 23,84 | 21,71 | 21,84 | -7,73% | 1.178.432,00 |
| 05.07.2024 | 22,43 | 23,81 | 22,20 | 23,67 | 5,43% | 714.857,00 |
| 03.07.2024 | 22,51 | 22,54 | 22,02 | 22,45 | 0,27% | 408.311,00 |
| 02.07.2024 | 22,69 | 22,69 | 21,96 | 22,39 | -0,49% | 881.146,00 |
| 01.07.2024 | 22,72 | 23,03 | 22,12 | 22,50 | -1,19% | 899.811,00 |
| 28.06.2024 | 23,48 | 23,92 | 22,40 | 22,77 | -2,23% | 2.108.593,00 |
| 27.06.2024 | 22,99 | 23,32 | 22,69 | 23,29 | 1,33% | 856.794,00 |
| 26.06.2024 | 21,10 | 23,05 | 21,08 | 22,99 | 8,06% | 780.412,00 |
| 25.06.2024 | 21,96 | 21,96 | 21,07 | 21,27 | -3,45% | 606.994,00 |
| 24.06.2024 | 22,80 | 23,05 | 21,86 | 22,03 | -3,97% | 671.499,00 |
| 21.06.2024 | 23,85 | 24,03 | 22,23 | 22,94 | -3,45% | 1.383.133,00 |
| 20.06.2024 | 21,41 | 24,64 | 21,14 | 23,76 | 12,08% | 1.951.963,00 |
| 18.06.2024 | 19,77 | 23,26 | 18,94 | 21,20 | 6,75% | 3.498.011,00 |
| 17.06.2024 | 20,62 | 20,90 | 19,76 | 19,86 | -4,34% | 565.191,00 |
| 14.06.2024 | 20,74 | 21,26 | 20,55 | 20,76 | -1,10% | 625.749,00 |