Accuray Incorporated ARAY
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$0,2810+0,01 (+5,16 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,28 | +3,70 % | $0,26 | $0,30 | $0,26 | 4,60M |
| 2026-10-01 | $0,27 | 0,00 % | $0,25 | $0,29 | $0,25 | 2,67M |
| 2026-09-30 | $0,27 | -10,00 % | $0,28 | $0,29 | $0,27 | 4,05M |
| 2026-09-29 | $0,30 | 0,00 % | $0,26 | $0,30 | $0,25 | 12,88M |
| 2026-09-28 | $0,30 | +36,36 % | $0,29 | $0,38 | $0,28 | 377,45M |
| 2026-09-25 | $0,22 | 0,00 % | $0,23 | $0,23 | $0,22 | 760,30K |
| 2026-09-24 | $0,22 | -4,35 % | $0,22 | $0,23 | $0,22 | 911,70K |
| 2026-09-23 | $0,23 | 0,00 % | $0,24 | $0,24 | $0,23 | 389,30K |
| 2026-09-22 | $0,23 | -4,17 % | $0,24 | $0,25 | $0,23 | 471,10K |
| 2026-09-21 | $0,24 | +4,35 % | $0,23 | $0,25 | $0,23 | 534,90K |
| 2026-09-18 | $0,23 | -4,17 % | $0,24 | $0,25 | $0,23 | 509,00K |
| 2026-09-17 | $0,24 | +4,35 % | $0,23 | $0,25 | $0,23 | 507,00K |
| 2026-09-16 | $0,23 | 0,00 % | $0,23 | $0,25 | $0,22 | 544,80K |
| 2026-09-15 | $0,23 | -8,00 % | $0,24 | $0,25 | $0,23 | 431,90K |
| 2026-09-14 | $0,25 | 0,00 % | $0,25 | $0,26 | $0,24 | 319,60K |
| 2026-09-11 | $0,25 | +4,17 % | $0,25 | $0,27 | $0,24 | 697,40K |
| 2026-09-10 | $0,24 | -4,00 % | $0,26 | $0,26 | $0,24 | 622,80K |
| 2026-09-09 | $0,25 | -3,85 % | $0,26 | $0,26 | $0,25 | 359,50K |
| 2026-09-08 | $0,26 | -3,70 % | $0,27 | $0,28 | $0,26 | 433,60K |
| 2026-09-04 | $0,27 | 0,00 % | $0,27 | $0,27 | $0,25 | 291,80K |
| 2026-09-03 | $0,27 | +3,85 % | $0,26 | $0,27 | $0,26 | 248,00K |
| 2026-09-02 | $0,26 | +4,00 % | $0,25 | $0,26 | $0,25 | 323,40K |
| 2026-09-01 | $0,25 | -3,85 % | $0,26 | $0,26 | $0,25 | 550,70K |
| 2026-08-31 | $0,26 | -3,70 % | $0,27 | $0,28 | $0,26 | 242,50K |
| 2026-08-28 | $0,27 | +3,85 % | $0,26 | $0,28 | $0,26 | 641,40K |
| 2026-08-27 | $0,26 | 0,00 % | $0,27 | $0,28 | $0,26 | 404,80K |
| 2026-08-26 | $0,26 | -3,70 % | $0,27 | $0,29 | $0,26 | 398,60K |
| 2026-08-25 | $0,27 | 0,00 % | $0,29 | $0,29 | $0,27 | 347,00K |
| 2026-08-24 | $0,27 | -3,57 % | $0,28 | $0,31 | $0,27 | 470,10K |
| 2026-08-21 | $0,28 | -3,45 % | $0,29 | $0,31 | $0,28 | 462,50K |
| 2026-08-20 | $0,29 | 0,00 % | $0,31 | $0,32 | $0,29 | 589,50K |
| 2026-08-19 | $0,29 | -9,38 % | $0,31 | $0,33 | $0,29 | 1,40M |
| 2026-08-18 | $0,32 | -3,03 % | $0,33 | $0,33 | $0,31 | 592,00K |
| 2026-08-17 | $0,33 | +17,86 % | $0,28 | $0,34 | $0,28 | 1,15M |
| 2026-08-14 | $0,28 | 0,00 % | $0,26 | $0,28 | $0,26 | 715,60K |
| 2026-08-13 | $0,28 | 0,00 % | $0,28 | $0,30 | $0,27 | 896,90K |
| 2026-08-12 | $0,28 | -3,45 % | $0,28 | $0,30 | $0,27 | 1,04M |
| 2026-08-11 | $0,29 | 0,00 % | $0,29 | $0,30 | $0,29 | 538,00K |
| 2026-08-10 | $0,29 | 0,00 % | $0,29 | $0,31 | $0,27 | 1,06M |
| 2026-08-07 | $0,29 | +3,57 % | $0,31 | $0,32 | $0,29 | 995,10K |
| 2026-08-06 | $0,28 | +3,70 % | $0,28 | $0,30 | $0,27 | 447,60K |
| 2026-08-05 | $0,27 | -12,90 % | $0,32 | $0,32 | $0,27 | 718,40K |
| 2026-08-04 | $0,31 | +14,81 % | $0,28 | $0,32 | $0,28 | 1,75M |
| 2026-08-03 | $0,27 | 0,00 % | $0,27 | $0,29 | $0,26 | 637,30K |
| 2026-07-31 | $0,27 | -6,90 % | $0,27 | $0,29 | $0,26 | 1,90M |
| 2026-07-30 | $0,29 | +26,09 % | $0,25 | $0,30 | $0,24 | 9,85M |
| 2026-07-29 | $0,23 | -4,17 % | $0,24 | $0,25 | $0,23 | 1,16M |
| 2026-07-28 | $0,24 | +4,35 % | $0,22 | $0,27 | $0,22 | 2,34M |
| 2026-07-27 | $0,23 | -4,17 % | $0,24 | $0,24 | $0,22 | 599,30K |
| 2026-07-24 | $0,24 | 0,00 % | $0,23 | $0,24 | $0,23 | 780,10K |
| 2026-07-23 | $0,24 | 0,00 % | $0,24 | $0,24 | $0,23 | 1,22M |
| 2026-07-22 | $0,24 | -4,00 % | $0,25 | $0,25 | $0,24 | 716,60K |
| 2026-07-21 | $0,25 | 0,00 % | $0,25 | $0,26 | $0,25 | 970,10K |
| 2026-07-20 | $0,25 | -3,85 % | $0,27 | $0,27 | $0,25 | 723,80K |
| 2026-07-17 | $0,26 | -3,70 % | $0,27 | $0,27 | $0,25 | 314,00K |
| 2026-07-16 | $0,27 | 0,00 % | $0,28 | $0,28 | $0,25 | 539,40K |
| 2026-07-15 | $0,27 | +3,85 % | $0,27 | $0,29 | $0,27 | 659,30K |
| 2026-07-14 | $0,26 | -3,70 % | $0,27 | $0,29 | $0,26 | 1,11M |
| 2026-07-13 | $0,27 | +12,50 % | $0,25 | $0,29 | $0,25 | 3,71M |
| 2026-07-10 | $0,24 | -7,69 % | $0,26 | $0,28 | $0,24 | 752,80K |
| 2026-07-09 | $0,26 | +4,00 % | $0,26 | $0,26 | $0,25 | 526,50K |
| 2026-07-08 | $0,25 | 0,00 % | $0,25 | $0,26 | $0,24 | 863,70K |
| 2026-07-07 | $0,25 | -7,41 % | $0,26 | $0,27 | $0,25 | 1,15M |
| 2026-07-06 | $0,27 | +8,00 % | $0,26 | $0,27 | $0,25 | 879,40K |
| 2026-07-02 | $0,25 | -3,85 % | $0,26 | $0,28 | $0,25 | 2,29M |
| 2026-07-01 | $0,26 | 0,00 % | $0,26 | $0,27 | $0,26 | 2,00M |
| 2026-06-30 | $0,26 | 0,00 % | $0,26 | $0,27 | $0,25 | 1,22M |
| 2026-06-29 | $0,26 | 0,00 % | $0,28 | $0,28 | $0,25 | 4,44M |
| 2026-06-26 | $0,26 | -18,75 % | $0,32 | $0,32 | $0,26 | 11,98M |
| 2026-06-25 | $0,32 | -3,03 % | $0,33 | $0,34 | $0,32 | 530,50K |
| 2026-06-24 | $0,33 | 0,00 % | $0,33 | $0,35 | $0,32 | 883,20K |
| 2026-06-23 | $0,33 | +6,45 % | $0,31 | $0,34 | $0,31 | 962,20K |
| 2026-06-22 | $0,31 | -11,43 % | $0,35 | $0,35 | $0,31 | 1,29M |
| 2026-06-18 | $0,35 | +2,94 % | $0,35 | $0,35 | $0,34 | 997,70K |
| 2026-06-17 | $0,34 | 0,00 % | $0,33 | $0,35 | $0,32 | 1,00M |
| 2026-06-16 | $0,34 | +6,25 % | $0,32 | $0,35 | $0,32 | 1,49M |
| 2026-06-15 | $0,32 | -5,88 % | $0,35 | $0,36 | $0,32 | 1,97M |
| 2026-06-12 | $0,34 | 0,00 % | $0,34 | $0,36 | $0,33 | 1,44M |
| 2026-06-11 | $0,34 | +3,03 % | $0,33 | $0,35 | $0,31 | 1,10M |
| 2026-06-10 | $0,33 | 0,00 % | $0,33 | $0,34 | $0,32 | 1,20M |
| 2026-06-09 | $0,33 | -5,71 % | $0,34 | $0,35 | $0,32 | 1,42M |
| 2026-06-08 | $0,35 | +2,94 % | $0,34 | $0,35 | $0,33 | 1,31M |
| 2026-06-05 | $0,34 | -8,11 % | $0,37 | $0,37 | $0,33 | 3,68M |
| 2026-06-04 | $0,37 | 0,00 % | $0,35 | $0,37 | $0,34 | 1,52M |
| 2026-06-03 | $0,37 | -7,50 % | $0,39 | $0,39 | $0,36 | 1,22M |
| 2026-06-02 | $0,40 | +2,56 % | $0,38 | $0,41 | $0,37 | 1,79M |
| 2026-06-01 | $0,39 | +2,63 % | $0,38 | $0,41 | $0,36 | 3,57M |
| 2026-05-29 | $0,38 | -9,52 % | $0,40 | $0,43 | $0,36 | 4,90M |
| 2026-05-28 | $0,42 | +7,69 % | $0,35 | $0,44 | $0,35 | 5,53M |
| 2026-05-27 | $0,39 | +5,41 % | $0,40 | $0,40 | $0,35 | 17,36M |