AtriCure, Inc. ATRC
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$53,59-2,61 (-4,64 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $56,20 | -3,19 % | $58,01 | $58,60 | $56,15 | 1,11M |
| 2026-09-29 | $58,05 | -0,62 % | $58,58 | $59,05 | $56,59 | 876,30K |
| 2026-09-28 | $58,41 | +0,05 % | $57,56 | $58,49 | $56,90 | 1,16M |
| 2026-09-25 | $58,38 | -3,93 % | $60,85 | $61,32 | $57,89 | 1,59M |
| 2026-09-24 | $60,77 | +1,35 % | $59,63 | $61,70 | $59,13 | 1,30M |
| 2026-09-23 | $59,96 | +1,92 % | $58,92 | $61,48 | $58,72 | 1,21M |
| 2026-09-22 | $58,83 | +0,87 % | $58,62 | $59,69 | $57,94 | 871,60K |
| 2026-09-21 | $58,32 | +0,38 % | $58,23 | $59,11 | $56,97 | 1,04M |
| 2026-09-18 | $58,10 | -1,73 % | $58,51 | $59,88 | $57,98 | 8,67M |
| 2026-09-17 | $59,12 | +3,47 % | $57,96 | $59,59 | $57,31 | 1,54M |
| 2026-09-16 | $57,14 | +1,64 % | $55,66 | $57,25 | $55,66 | 1,22M |
| 2026-09-15 | $56,22 | +0,77 % | $56,00 | $56,78 | $54,65 | 1,43M |
| 2026-09-14 | $55,79 | +2,29 % | $54,84 | $56,02 | $54,81 | 1,15M |
| 2026-09-11 | $54,54 | +2,98 % | $53,53 | $55,16 | $53,52 | 1,10M |
| 2026-09-10 | $52,96 | -0,13 % | $52,31 | $53,66 | $51,86 | 961,90K |
| 2026-09-09 | $53,03 | -1,30 % | $53,16 | $53,71 | $51,97 | 1,66M |
| 2026-09-08 | $53,73 | +4,29 % | $54,31 | $55,72 | $51,74 | 1,88M |
| 2026-09-04 | $51,52 | -1,79 % | $52,03 | $52,53 | $51,03 | 714,10K |
| 2026-09-03 | $52,46 | -0,25 % | $52,88 | $53,50 | $51,19 | 1,17M |
| 2026-09-02 | $52,59 | +7,50 % | $49,76 | $52,69 | $49,54 | 1,26M |
| 2026-09-01 | $48,92 | +1,18 % | $48,43 | $49,25 | $47,54 | 717,60K |
| 2026-08-31 | $48,35 | -0,39 % | $48,23 | $48,85 | $46,61 | 529,10K |
| 2026-08-28 | $48,54 | -1,48 % | $49,32 | $49,98 | $48,35 | 390,60K |
| 2026-08-27 | $49,27 | +2,28 % | $48,22 | $49,45 | $47,82 | 766,40K |
| 2026-08-26 | $48,17 | -1,05 % | $48,02 | $48,55 | $47,06 | 859,70K |
| 2026-08-25 | $48,68 | -1,22 % | $49,01 | $49,41 | $48,11 | 966,50K |
| 2026-08-24 | $49,28 | +0,61 % | $49,58 | $49,88 | $48,53 | 438,90K |
| 2026-08-21 | $48,98 | +3,14 % | $47,50 | $49,20 | $46,99 | 421,10K |
| 2026-08-20 | $47,49 | -0,25 % | $47,28 | $48,46 | $46,70 | 850,60K |
| 2026-08-19 | $47,61 | +4,04 % | $46,28 | $47,98 | $46,28 | 928,80K |
| 2026-08-18 | $45,76 | +2,21 % | $45,23 | $46,34 | $44,40 | 878,10K |
| 2026-08-17 | $44,77 | +1,06 % | $43,75 | $45,86 | $43,41 | 968,00K |
| 2026-08-14 | $44,30 | +1,86 % | $43,71 | $44,48 | $43,22 | 340,90K |
| 2026-08-13 | $43,49 | -0,16 % | $43,59 | $44,38 | $43,03 | 549,80K |
| 2026-08-12 | $43,56 | +1,42 % | $42,34 | $43,84 | $41,88 | 473,20K |
| 2026-08-11 | $42,95 | +3,15 % | $41,99 | $43,18 | $41,65 | 562,30K |
| 2026-08-10 | $41,64 | +0,60 % | $41,01 | $42,22 | $41,01 | 529,50K |
| 2026-08-07 | $41,39 | +4,81 % | $39,45 | $41,50 | $39,45 | 527,80K |
| 2026-08-06 | $39,49 | +0,38 % | $39,55 | $40,48 | $39,00 | 762,20K |
| 2026-08-05 | $39,34 | +0,87 % | $38,65 | $39,40 | $37,98 | 754,70K |
| 2026-08-04 | $39,00 | +0,72 % | $38,69 | $39,31 | $38,63 | 873,60K |
| 2026-08-03 | $38,72 | +2,54 % | $38,74 | $39,83 | $38,05 | 1,13M |
| 2026-07-31 | $37,76 | -5,95 % | $39,39 | $39,41 | $37,44 | 1,31M |
| 2026-07-30 | $40,15 | -1,81 % | $40,75 | $41,16 | $39,85 | 906,80K |
| 2026-07-29 | $40,89 | +2,87 % | $37,92 | $41,29 | $37,92 | 1,39M |
| 2026-07-28 | $39,75 | +6,37 % | $37,85 | $39,90 | $37,73 | 1,07M |
| 2026-07-27 | $37,37 | +6,65 % | $35,69 | $37,44 | $35,69 | 1,19M |
| 2026-07-24 | $35,04 | +6,18 % | $33,69 | $35,34 | $32,41 | 1,66M |
| 2026-07-23 | $33,00 | -1,55 % | $33,41 | $33,62 | $31,90 | 1,14M |
| 2026-07-22 | $33,52 | -2,87 % | $34,50 | $34,50 | $33,31 | 713,20K |
| 2026-07-21 | $34,51 | -0,75 % | $34,21 | $34,94 | $33,90 | 671,80K |
| 2026-07-20 | $34,77 | -0,52 % | $34,82 | $35,45 | $34,47 | 1,07M |
| 2026-07-17 | $34,95 | -1,88 % | $35,30 | $35,90 | $34,86 | 809,30K |
| 2026-07-16 | $35,62 | +3,13 % | $34,89 | $36,33 | $34,86 | 720,90K |
| 2026-07-15 | $34,54 | +0,64 % | $34,02 | $35,19 | $33,72 | 505,90K |
| 2026-07-14 | $34,32 | -1,38 % | $34,56 | $34,74 | $33,74 | 1,17M |
| 2026-07-13 | $34,80 | +1,52 % | $34,25 | $35,13 | $34,25 | 501,30K |
| 2026-07-10 | $34,28 | -0,81 % | $34,81 | $34,81 | $33,43 | 563,60K |
| 2026-07-09 | $34,56 | +2,67 % | $33,45 | $34,58 | $33,02 | 940,70K |
| 2026-07-08 | $33,66 | +2,62 % | $32,64 | $34,07 | $32,01 | 801,40K |
| 2026-07-07 | $32,80 | +1,27 % | $32,39 | $33,17 | $32,39 | 714,70K |
| 2026-07-06 | $32,39 | +1,89 % | $31,61 | $33,09 | $31,57 | 837,10K |
| 2026-07-02 | $31,79 | +6,93 % | $30,19 | $31,82 | $29,88 | 1,55M |
| 2026-07-01 | $29,73 | +6,25 % | $28,27 | $29,73 | $28,20 | 1,09M |
| 2026-06-30 | $27,98 | -2,51 % | $28,70 | $28,79 | $27,84 | 1,20M |
| 2026-06-29 | $28,70 | -4,90 % | $30,22 | $30,78 | $27,24 | 1,97M |
| 2026-06-26 | $30,18 | +7,29 % | $28,30 | $30,38 | $28,29 | 2,77M |
| 2026-06-25 | $28,13 | -0,53 % | $28,28 | $28,82 | $27,98 | 1,04M |
| 2026-06-24 | $28,28 | -0,56 % | $28,61 | $28,95 | $28,10 | 983,40K |
| 2026-06-23 | $28,44 | 0,00 % | $28,45 | $28,88 | $27,64 | 727,40K |
| 2026-06-22 | $28,44 | -1,25 % | $28,42 | $28,98 | $28,23 | 696,50K |
| 2026-06-18 | $28,80 | +6,19 % | $27,46 | $29,03 | $27,43 | 1,73M |
| 2026-06-17 | $27,12 | -3,07 % | $27,61 | $28,45 | $26,81 | 828,80K |
| 2026-06-16 | $27,98 | 0,00 % | $28,03 | $28,85 | $27,59 | 702,60K |
| 2026-06-15 | $27,98 | -2,81 % | $28,88 | $29,15 | $27,88 | 808,50K |
| 2026-06-12 | $28,79 | +1,34 % | $28,47 | $28,91 | $28,17 | 700,90K |
| 2026-06-11 | $28,41 | +3,27 % | $27,31 | $28,57 | $27,07 | 1,11M |
| 2026-06-10 | $27,51 | +0,77 % | $27,30 | $27,91 | $26,94 | 703,90K |
| 2026-06-09 | $27,30 | +1,41 % | $26,96 | $27,63 | $26,84 | 607,20K |
| 2026-06-08 | $26,92 | -0,66 % | $27,18 | $27,41 | $26,62 | 559,50K |
| 2026-06-05 | $27,10 | -0,62 % | $27,50 | $28,15 | $26,78 | 523,50K |
| 2026-06-04 | $27,27 | +4,08 % | $26,69 | $28,12 | $26,69 | 839,40K |
| 2026-06-03 | $26,20 | +1,31 % | $26,09 | $26,63 | $25,50 | 592,20K |
| 2026-06-02 | $25,86 | -2,34 % | $26,08 | $26,14 | $25,36 | 672,10K |
| 2026-06-01 | $26,48 | -4,30 % | $27,59 | $28,29 | $26,44 | 811,10K |
| 2026-05-29 | $27,67 | -1,50 % | $28,09 | $28,46 | $27,63 | 722,20K |
| 2026-05-28 | $28,09 | +2,33 % | $27,16 | $28,73 | $27,06 | 1,12M |
| 2026-05-27 | $27,45 | -4,72 % | $28,81 | $29,18 | $27,32 | 1,05M |
| 2026-05-26 | $28,81 | +1,84 % | $28,19 | $29,27 | $28,00 | 1,12M |
| 2026-05-22 | $28,29 | -1,84 % | $28,70 | $28,95 | $28,01 | 499,20K |