31,330$
-4,83%
Echtzeit-Aktienkurs AtriCure Inc.
Bid:
Ask:
Aktienkurse zur AtriCure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 31,02 | 32,10 | 30,62 | 31,32 | -4,89% | 86.217,00 |
| 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 |
| 13.01.2025 | 33,07 | 34,65 | 32,53 | 34,39 | 9,49% | 964.583,00 |
| 10.01.2025 | 32,92 | 33,93 | 31,00 | 31,41 | -6,68% | 1.086.430,00 |
| 08.01.2025 | 32,61 | 34,11 | 32,08 | 33,66 | 2,94% | 527.809,00 |
| 07.01.2025 | 33,68 | 33,98 | 32,03 | 32,70 | -2,36% | 487.816,00 |
| 06.01.2025 | 32,12 | 34,46 | 32,12 | 33,49 | 4,56% | 744.242,00 |
| 03.01.2025 | 30,58 | 32,04 | 30,39 | 32,03 | 5,36% | 440.546,00 |
| 02.01.2025 | 30,75 | 30,97 | 29,92 | 30,40 | -0,52% | 338.699,00 |
| 31.12.2024 | 30,54 | 30,87 | 30,30 | 30,56 | 1,02% | 231.388,00 |
| 30.12.2024 | 30,34 | 30,67 | 29,80 | 30,25 | -1,31% | 305.300,00 |
| 27.12.2024 | 30,48 | 30,79 | 30,07 | 30,65 | -0,33% | 235.757,00 |
| 26.12.2024 | 30,28 | 30,89 | 30,03 | 30,75 | 0,82% | 264.989,00 |
| 24.12.2024 | 30,48 | 30,80 | 30,14 | 30,50 | -0,03% | 122.224,00 |
| 23.12.2024 | 30,83 | 31,12 | 30,30 | 30,51 | -0,68% | 266.780,00 |
| 20.12.2024 | 30,00 | 31,02 | 29,56 | 30,72 | 2,23% | 768.305,00 |
| 19.12.2024 | 30,48 | 30,60 | 29,92 | 30,05 | -0,66% | 460.245,00 |
| 18.12.2024 | 31,62 | 31,88 | 30,10 | 30,25 | -3,97% | 507.198,00 |
| 17.12.2024 | 31,67 | 32,16 | 31,36 | 31,50 | -0,13% | 442.430,00 |
| 16.12.2024 | 31,65 | 32,15 | 31,24 | 31,54 | -0,41% | 362.324,00 |
| 13.12.2024 | 32,73 | 32,73 | 31,23 | 31,67 | -3,42% | 494.255,00 |
| 12.12.2024 | 33,20 | 33,88 | 32,60 | 32,79 | -1,56% | 270.323,00 |
| 11.12.2024 | 34,49 | 34,63 | 33,29 | 33,31 | -1,97% | 323.682,00 |
| 10.12.2024 | 34,20 | 34,40 | 33,49 | 33,98 | 0,12% | 386.434,00 |
| 09.12.2024 | 34,56 | 34,62 | 33,80 | 33,94 | -0,91% | 279.689,00 |
| 06.12.2024 | 34,21 | 34,79 | 33,94 | 34,25 | 0,41% | 353.381,00 |
| 05.12.2024 | 36,15 | 36,36 | 34,04 | 34,11 | -6,06% | 391.964,00 |
| 04.12.2024 | 36,12 | 36,93 | 35,67 | 36,31 | 0,53% | 263.255,00 |
| 03.12.2024 | 36,67 | 37,04 | 35,76 | 36,12 | -2,54% | 484.784,00 |
| 02.12.2024 | 36,52 | 37,33 | 36,00 | 37,06 | 2,49% | 476.294,00 |
| 29.11.2024 | 36,23 | 37,25 | 35,87 | 36,16 | -0,03% | 333.227,00 |
| 27.11.2024 | 36,14 | 36,47 | 35,92 | 36,17 | 1,06% | 294.297,00 |
| 26.11.2024 | 35,95 | 36,71 | 35,56 | 35,79 | -0,61% | 333.138,00 |
| 25.11.2024 | 36,15 | 36,32 | 35,43 | 36,01 | 0,77% | 551.680,00 |
| 22.11.2024 | 35,78 | 36,13 | 34,93 | 35,74 | 0,13% | 459.821,00 |
| 21.11.2024 | 36,12 | 36,31 | 35,68 | 35,69 | -0,94% | 72.444,00 |
| 20.11.2024 | 36,21 | 36,28 | 35,25 | 36,03 | -0,85% | 353.669,00 |
| 19.11.2024 | 34,25 | 36,38 | 34,15 | 36,34 | 4,67% | 424.415,00 |
| 18.11.2024 | 34,91 | 36,00 | 34,66 | 34,72 | -0,88% | 514.691,00 |
| 15.11.2024 | 35,44 | 35,44 | 34,68 | 35,03 | -0,79% | 601.627,00 |
| 14.11.2024 | 36,18 | 36,38 | 35,18 | 35,31 | -2,49% | 485.274,00 |
| 13.11.2024 | 37,10 | 37,40 | 36,16 | 36,21 | -1,20% | 754.419,00 |
| 12.11.2024 | 38,02 | 38,21 | 36,37 | 36,65 | -4,13% | 366.767,00 |
| 11.11.2024 | 37,66 | 38,34 | 37,42 | 38,23 | 2,08% | 277.881,00 |
| 08.11.2024 | 37,32 | 38,27 | 37,07 | 37,45 | 0,24% | 366.505,00 |