26,260$
-5,54%
Echtzeit-Aktienkurs AtriCure Inc.
Bid:
Ask:
Aktienkurse zur AtriCure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 27,92 | 27,98 | 26,08 | 26,28 | -5,47% | 955.704,00 |
| 07.05.2026 | 28,31 | 29,19 | 27,14 | 27,80 | -0,71% | 1.005.631,00 |
| 06.05.2026 | 28,15 | 29,34 | 26,96 | 28,00 | -4,73% | 1.166.271,00 |
| 05.05.2026 | 28,73 | 29,55 | 28,02 | 29,39 | 2,12% | 1.439.005,00 |
| 04.05.2026 | 28,71 | 29,38 | 28,49 | 28,78 | -0,83% | 1.299.219,00 |
| 01.05.2026 | 28,35 | 29,32 | 27,89 | 29,02 | 3,24% | 974.357,00 |
| 30.04.2026 | 27,24 | 28,14 | 26,93 | 28,11 | 2,78% | 649.785,00 |
| 29.04.2026 | 28,62 | 28,62 | 26,62 | 27,35 | -3,97% | 1.079.158,00 |
| 28.04.2026 | 29,20 | 29,67 | 28,45 | 28,48 | -1,93% | 731.684,00 |
| 27.04.2026 | 29,15 | 29,77 | 28,67 | 29,04 | -0,82% | 625.236,00 |
| 24.04.2026 | 27,87 | 29,32 | 27,68 | 29,28 | 3,79% | 660.410,00 |
| 23.04.2026 | 27,73 | 28,48 | 27,06 | 28,21 | 2,10% | 646.897,00 |
| 22.04.2026 | 27,69 | 28,93 | 27,36 | 27,63 | 0,95% | 956.545,00 |
| 21.04.2026 | 28,94 | 29,32 | 27,26 | 27,37 | -4,93% | 786.674,00 |
| 20.04.2026 | 29,60 | 29,95 | 28,36 | 28,79 | -3,13% | 1.232.305,00 |
| 17.04.2026 | 29,40 | 30,13 | 29,17 | 29,72 | 2,98% | 924.259,00 |
| 16.04.2026 | 29,30 | 29,66 | 28,85 | 28,86 | -1,74% | 455.825,00 |
| 15.04.2026 | 29,55 | 29,86 | 29,24 | 29,37 | -0,10% | 638.319,00 |
| 14.04.2026 | 28,95 | 29,76 | 28,88 | 29,40 | 2,55% | 436.823,00 |
| 13.04.2026 | 28,19 | 28,68 | 27,49 | 28,67 | 1,56% | 643.430,00 |
| 10.04.2026 | 27,96 | 28,46 | 27,88 | 28,23 | 0,66% | 1.147.234,00 |
| 09.04.2026 | 28,58 | 28,58 | 27,26 | 28,05 | -0,66% | 543.360,00 |
| 08.04.2026 | 30,03 | 30,46 | 27,79 | 28,23 | -2,25% | 1.148.876,00 |
| 07.04.2026 | 29,10 | 29,43 | 28,55 | 28,88 | -1,06% | 399.534,00 |
| 06.04.2026 | 29,43 | 29,48 | 28,79 | 29,19 | 0,41% | 381.821,00 |
| 02.04.2026 | 27,84 | 29,10 | 27,31 | 29,07 | 2,68% | 512.138,00 |
| 01.04.2026 | 28,69 | 29,17 | 28,20 | 28,31 | -0,84% | 548.586,00 |
| 31.03.2026 | 28,49 | 28,60 | 27,45 | 28,55 | 1,06% | 470.273,00 |
| 30.03.2026 | 29,04 | 29,05 | 28,16 | 28,25 | -2,18% | 525.493,00 |
| 27.03.2026 | 29,86 | 30,14 | 28,83 | 28,88 | -3,86% | 304.578,00 |
| 26.03.2026 | 29,35 | 30,10 | 29,12 | 30,04 | 1,73% | 437.625,00 |
| 25.03.2026 | 29,91 | 30,67 | 29,07 | 29,53 | -0,37% | 327.866,00 |
| 24.03.2026 | 29,63 | 29,98 | 29,02 | 29,64 | -0,45% | 353.613,00 |
| 23.03.2026 | 30,25 | 30,45 | 29,63 | 29,78 | 2,06% | 504.874,00 |
| 20.03.2026 | 29,11 | 29,30 | 28,42 | 29,18 | 0,50% | 933.424,00 |
| 19.03.2026 | 29,03 | 29,32 | 28,66 | 29,03 | 0,62% | 737.850,00 |
| 18.03.2026 | 29,20 | 29,81 | 28,80 | 28,85 | -2,47% | 740.342,00 |
| 17.03.2026 | 30,48 | 31,13 | 29,56 | 29,58 | -2,83% | 945.168,00 |
| 16.03.2026 | 30,49 | 30,85 | 29,88 | 30,44 | 1,99% | 459.650,00 |
| 13.03.2026 | 29,66 | 30,53 | 29,00 | 29,85 | 1,05% | 972.342,00 |
| 12.03.2026 | 29,81 | 30,18 | 29,30 | 29,54 | -1,09% | 700.537,00 |
| 11.03.2026 | 28,82 | 29,90 | 28,68 | 29,86 | 2,33% | 566.951,00 |
| 10.03.2026 | 29,63 | 30,17 | 28,97 | 29,18 | -0,71% | 508.115,00 |
| 09.03.2026 | 29,81 | 29,81 | 28,41 | 29,39 | -2,10% | 572.442,00 |
| 06.03.2026 | 29,56 | 30,38 | 29,07 | 30,02 | -0,96% | 454.864,00 |
| 05.03.2026 | 30,41 | 31,26 | 29,92 | 30,31 | -2,19% | 499.622,00 |
| 04.03.2026 | 31,45 | 32,56 | 30,86 | 30,99 | -1,49% | 539.178,00 |
| 03.03.2026 | 30,21 | 32,01 | 29,58 | 31,46 | 1,71% | 612.241,00 |
| 02.03.2026 | 30,42 | 31,26 | 30,24 | 30,93 | -1,06% | 694.825,00 |
| 27.02.2026 | 31,17 | 31,31 | 30,66 | 31,26 | -1,20% | 491.865,00 |
| 26.02.2026 | 31,48 | 32,07 | 31,15 | 31,64 | 1,44% | 501.545,00 |
| 25.02.2026 | 31,43 | 31,56 | 30,67 | 31,19 | 0,16% | 377.116,00 |
| 24.02.2026 | 31,95 | 32,69 | 30,80 | 31,14 | -2,04% | 878.504,00 |
| 23.02.2026 | 32,25 | 33,08 | 31,53 | 31,79 | -2,42% | 555.822,00 |
| 20.02.2026 | 32,38 | 33,51 | 32,05 | 32,58 | 0,62% | 695.147,00 |
| 19.02.2026 | 32,21 | 33,11 | 32,00 | 32,38 | 0,37% | 847.826,00 |
| 18.02.2026 | 33,00 | 33,69 | 30,27 | 32,26 | -2,15% | 2.222.022,00 |
| 17.02.2026 | 32,65 | 33,50 | 32,23 | 32,97 | 0,98% | 955.781,00 |
| 13.02.2026 | 32,24 | 33,72 | 32,00 | 32,65 | 2,67% | 1.668.413,00 |
| 12.02.2026 | 33,01 | 33,22 | 31,17 | 31,80 | -3,33% | 1.714.602,00 |
| 11.02.2026 | 34,00 | 34,31 | 30,47 | 32,90 | -13,11% | 2.602.945,00 |
| 10.02.2026 | 37,03 | 38,07 | 36,75 | 37,86 | 2,55% | 465.041,00 |
| 09.02.2026 | 37,16 | 37,57 | 36,22 | 36,92 | -0,51% | 312.428,00 |
| 06.02.2026 | 36,71 | 37,68 | 36,22 | 37,11 | 2,51% | 398.454,00 |
| 05.02.2026 | 36,68 | 37,96 | 36,11 | 36,20 | -1,63% | 446.047,00 |
| 04.02.2026 | 38,07 | 38,32 | 36,52 | 36,80 | -3,34% | 531.564,00 |
| 03.02.2026 | 37,00 | 38,12 | 36,83 | 38,07 | 3,39% | 798.428,00 |
| 02.02.2026 | 37,10 | 37,53 | 36,74 | 36,82 | -0,30% | 433.802,00 |
| 30.01.2026 | 36,95 | 37,67 | 36,26 | 36,93 | -0,05% | 361.647,00 |
| 29.01.2026 | 37,61 | 37,99 | 36,47 | 36,95 | -2,17% | 488.315,00 |
| 28.01.2026 | 38,33 | 38,39 | 37,34 | 37,77 | -1,67% | 346.790,00 |
| 27.01.2026 | 38,13 | 39,28 | 37,35 | 38,41 | -0,26% | 471.828,00 |
| 26.01.2026 | 39,06 | 39,96 | 38,50 | 38,51 | -1,43% | 442.234,00 |
| 23.01.2026 | 40,02 | 40,91 | 39,03 | 39,07 | -2,37% | 375.743,00 |
| 22.01.2026 | 39,30 | 40,53 | 39,07 | 40,02 | 1,91% | 391.488,00 |
| 21.01.2026 | 38,46 | 39,75 | 38,46 | 39,27 | 2,21% | 556.898,00 |
| 20.01.2026 | 38,08 | 39,19 | 37,26 | 38,42 | -1,64% | 525.182,00 |
| 16.01.2026 | 41,19 | 41,80 | 38,93 | 39,06 | -5,79% | 737.464,00 |
| 15.01.2026 | 37,31 | 41,79 | 37,31 | 41,46 | 10,94% | 1.026.884,00 |
| 14.01.2026 | 36,47 | 37,89 | 36,06 | 37,37 | 2,66% | 658.272,00 |
| 13.01.2026 | 37,54 | 37,95 | 36,33 | 36,40 | -3,29% | 620.457,00 |
| 12.01.2026 | 41,55 | 41,96 | 36,76 | 37,64 | -9,21% | 903.130,00 |
| 09.01.2026 | 42,32 | 42,70 | 41,13 | 41,46 | -2,23% | 520.503,00 |
| 08.01.2026 | 41,53 | 43,18 | 41,53 | 42,41 | 1,52% | 493.069,00 |
| 07.01.2026 | 41,50 | 42,08 | 41,03 | 41,77 | 0,80% | 340.236,00 |
| 06.01.2026 | 40,43 | 41,54 | 39,98 | 41,44 | 2,27% | 705.626,00 |
| 05.01.2026 | 39,31 | 41,07 | 39,20 | 40,52 | 3,18% | 434.271,00 |
| 02.01.2026 | 39,71 | 39,80 | 38,68 | 39,27 | -0,73% | 294.515,00 |
| 31.12.2025 | 40,10 | 40,24 | 39,49 | 39,56 | -1,54% | 269.524,00 |
| 30.12.2025 | 40,34 | 40,65 | 39,80 | 40,18 | -0,61% | 251.726,00 |
| 29.12.2025 | 40,18 | 41,33 | 40,18 | 40,43 | 0,24% | 308.544,00 |
| 26.12.2025 | 40,66 | 40,87 | 40,22 | 40,33 | -0,54% | 139.980,00 |
| 24.12.2025 | 40,54 | 41,01 | 40,11 | 40,55 | 0,02% | 129.038,00 |
| 23.12.2025 | 41,30 | 41,54 | 40,44 | 40,54 | -2,67% | 220.589,00 |
| 22.12.2025 | 40,95 | 41,92 | 40,70 | 41,65 | 1,71% | 334.044,00 |
| 19.12.2025 | 40,40 | 41,17 | 40,11 | 40,95 | 1,36% | 520.888,00 |
| 18.12.2025 | 41,15 | 41,52 | 40,33 | 40,40 | -1,00% | 462.228,00 |
| 17.12.2025 | 41,20 | 41,95 | 40,60 | 40,81 | -0,66% | 432.298,00 |
| 16.12.2025 | 41,35 | 41,99 | 40,62 | 41,08 | 0,10% | 574.648,00 |
| 15.12.2025 | 42,40 | 42,60 | 41,00 | 41,04 | -3,16% | 605.334,00 |