43,510$
-0,11%
Echtzeit-Aktienkurs AtriCure Inc.
Bid:
Ask:
Aktienkurse zur AtriCure Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 43,59 | 44,38 | 43,03 | 43,49 | -0,16% | 549.782,00 |
| 12.08.2026 | 42,34 | 43,84 | 41,88 | 43,56 | 1,42% | 473.100,00 |
| 11.08.2026 | 41,99 | 43,18 | 41,65 | 42,95 | 3,15% | 562.292,00 |
| 10.08.2026 | 41,01 | 42,22 | 41,01 | 41,64 | 0,60% | 529.510,00 |
| 07.08.2026 | 39,45 | 41,50 | 39,45 | 41,39 | 4,78% | 527.762,00 |
| 06.08.2026 | 39,55 | 40,48 | 39,06 | 39,50 | 0,36% | 762.177,00 |
| 05.08.2026 | 38,65 | 39,36 | 37,98 | 39,36 | 0,92% | 754.721,00 |
| 04.08.2026 | 38,69 | 39,31 | 38,63 | 39,00 | 0,78% | 873.566,00 |
| 03.08.2026 | 38,74 | 39,83 | 38,05 | 38,70 | 2,49% | 1.129.440,00 |
| 31.07.2026 | 39,40 | 39,41 | 37,44 | 37,76 | -6,00% | 1.311.503,00 |
| 30.07.2026 | 40,75 | 41,16 | 39,85 | 40,17 | -1,76% | 906.804,00 |
| 29.07.2026 | 37,92 | 41,29 | 37,92 | 40,89 | 2,82% | 1.387.914,00 |
| 28.07.2026 | 37,85 | 39,90 | 37,73 | 39,77 | 6,42% | 1.071.227,00 |
| 27.07.2026 | 35,69 | 37,44 | 35,69 | 37,37 | 6,65% | 1.189.257,00 |
| 24.07.2026 | 33,69 | 35,34 | 32,41 | 35,04 | 6,18% | 1.655.002,00 |
| 23.07.2026 | 33,41 | 33,62 | 31,90 | 33,00 | -1,55% | 1.130.588,00 |
| 22.07.2026 | 34,50 | 34,50 | 33,31 | 33,52 | -2,85% | 712.295,00 |
| 21.07.2026 | 34,21 | 34,94 | 33,90 | 34,51 | -0,76% | 671.832,00 |
| 20.07.2026 | 34,82 | 35,45 | 34,47 | 34,77 | -0,52% | 1.070.115,00 |
| 17.07.2026 | 35,30 | 35,90 | 34,86 | 34,95 | -1,88% | 809.285,00 |
| 16.07.2026 | 34,89 | 36,33 | 34,86 | 35,62 | 3,13% | 720.846,00 |
| 15.07.2026 | 34,02 | 35,19 | 33,72 | 34,54 | 0,63% | 505.885,00 |
| 14.07.2026 | 34,56 | 34,74 | 33,74 | 34,33 | -1,41% | 1.117.315,00 |
| 13.07.2026 | 34,25 | 35,13 | 34,25 | 34,82 | 1,56% | 501.316,00 |
| 10.07.2026 | 34,81 | 34,81 | 33,43 | 34,28 | -0,84% | 563.626,00 |
| 09.07.2026 | 33,46 | 34,58 | 33,02 | 34,57 | 2,72% | 940.657,00 |
| 08.07.2026 | 32,64 | 34,07 | 32,01 | 33,66 | 2,58% | 768.425,00 |
| 07.07.2026 | 32,39 | 33,17 | 32,39 | 32,81 | 1,30% | 714.720,00 |
| 06.07.2026 | 31,61 | 33,09 | 31,57 | 32,39 | 1,89% | 820.611,00 |
| 02.07.2026 | 30,19 | 31,82 | 29,88 | 31,79 | 6,97% | 1.545.460,00 |
| 01.07.2026 | 28,27 | 29,72 | 28,20 | 29,72 | 6,22% | 1.087.847,00 |
| 30.06.2026 | 28,70 | 28,79 | 27,84 | 27,98 | -2,49% | 1.198.971,00 |
| 29.06.2026 | 30,22 | 30,78 | 27,24 | 28,70 | -4,92% | 1.973.116,00 |
| 26.06.2026 | 28,30 | 30,38 | 28,29 | 30,18 | 7,29% | 2.774.872,00 |
| 25.06.2026 | 28,28 | 28,82 | 27,98 | 28,13 | -0,53% | 1.022.867,00 |
| 24.06.2026 | 28,61 | 28,95 | 28,10 | 28,28 | -0,56% | 983.117,00 |
| 23.06.2026 | 28,45 | 28,88 | 27,64 | 28,44 | -0,04% | 727.346,00 |
| 22.06.2026 | 28,42 | 28,98 | 28,23 | 28,45 | -1,22% | 696.334,00 |
| 18.06.2026 | 27,51 | 29,03 | 27,43 | 28,80 | 6,16% | 1.731.572,00 |
| 17.06.2026 | 27,61 | 28,45 | 26,81 | 27,13 | -3,11% | 828.796,00 |
| 16.06.2026 | 28,03 | 28,85 | 27,59 | 28,00 | 0,07% | 702.604,00 |
| 15.06.2026 | 28,88 | 29,15 | 27,88 | 27,98 | -2,81% | 808.407,00 |
| 12.06.2026 | 28,47 | 28,91 | 28,17 | 28,79 | 1,34% | 700.874,00 |
| 11.06.2026 | 27,31 | 28,57 | 27,07 | 28,41 | 3,29% | 1.103.486,00 |
| 10.06.2026 | 27,30 | 27,91 | 26,94 | 27,51 | 0,79% | 703.862,00 |
| 09.06.2026 | 26,96 | 27,63 | 26,84 | 27,29 | 1,39% | 584.209,00 |
| 08.06.2026 | 27,18 | 27,33 | 26,62 | 26,92 | -0,68% | 559.542,00 |
| 05.06.2026 | 27,50 | 28,15 | 26,78 | 27,10 | -0,62% | 523.524,00 |
| 04.06.2026 | 26,69 | 28,12 | 26,69 | 27,27 | 4,08% | 839.406,00 |
| 03.06.2026 | 26,09 | 26,42 | 25,50 | 26,20 | 1,31% | 592.220,00 |
| 02.06.2026 | 26,08 | 26,14 | 25,36 | 25,86 | -2,34% | 649.457,00 |
| 01.06.2026 | 27,59 | 28,29 | 26,45 | 26,48 | -4,30% | 778.213,00 |
| 29.05.2026 | 28,09 | 28,46 | 27,63 | 27,67 | -1,50% | 722.215,00 |
| 28.05.2026 | 27,16 | 28,73 | 27,06 | 28,09 | 2,35% | 1.122.742,00 |
| 27.05.2026 | 28,77 | 29,18 | 27,32 | 27,45 | -4,80% | 1.046.283,00 |
| 26.05.2026 | 28,19 | 29,27 | 28,00 | 28,83 | 1,91% | 1.120.689,00 |
| 22.05.2026 | 28,70 | 28,95 | 28,01 | 28,29 | -1,86% | 499.202,00 |
| 21.05.2026 | 28,77 | 29,31 | 28,11 | 28,83 | -0,60% | 1.040.686,00 |
| 20.05.2026 | 28,59 | 29,02 | 28,09 | 29,00 | 0,69% | 679.331,00 |
| 19.05.2026 | 28,53 | 29,31 | 28,17 | 28,80 | 1,05% | 714.860,00 |
| 18.05.2026 | 28,12 | 29,45 | 28,03 | 28,50 | 1,35% | 732.781,00 |
| 15.05.2026 | 28,35 | 29,31 | 27,72 | 28,12 | -0,07% | 1.036.885,00 |
| 14.05.2026 | 26,99 | 28,19 | 26,62 | 28,14 | 5,79% | 638.516,00 |
| 13.05.2026 | 26,43 | 27,02 | 26,41 | 26,60 | -0,34% | 573.526,00 |
| 12.05.2026 | 26,32 | 26,84 | 26,14 | 26,69 | 1,41% | 851.478,00 |
| 11.05.2026 | 26,34 | 26,44 | 25,52 | 26,32 | 0,15% | 867.760,00 |
| 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 |