Deutsche Märkte öffnen in 7 Minuten

Accuray Incorporated (ARAY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1,8100+0,0700 (+4,02%)
Börsenschluss: 04:00PM EDT
1,8800 +0,07 (+3,87%)
Nachbörse: 04:47PM EDT
Zeitraum:
07. Juni 2023 - 07. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Juni 20241,74001,83001,73001,81001,8100490.300
05. Juni 20241,73001,75001,71001,74001,7400455.900
04. Juni 20241,68001,72001,68001,71001,7100309.000
03. Juni 20241,77001,77001,69001,70001,7000724.400
31. Mai 20241,65001,79001,62001,77001,77001.219.900
30. Mai 20241,59001,61001,57001,57001,5700243.000
29. Mai 20241,59001,62001,57001,58001,5800297.800
28. Mai 20241,51001,60001,51001,59001,5900526.200
24. Mai 20241,50001,55001,46001,51001,5100883.800
23. Mai 20241,53001,56001,49001,49001,4900776.300
22. Mai 20241,52001,55001,50001,53001,5300343.900
21. Mai 20241,60001,61001,51001,52001,5200796.400
20. Mai 20241,65001,70001,58001,60001,6000781.400
17. Mai 20241,67001,71001,63001,63001,6300511.500
16. Mai 20241,69001,72001,64001,67001,6700665.200
15. Mai 20241,60001,70001,60001,69001,6900760.600
14. Mai 20241,58001,63001,58001,60001,6000600.700
13. Mai 20241,63001,67001,58001,58001,5800717.700
10. Mai 20241,67001,72001,62001,62001,6200530.700
09. Mai 20241,65001,77001,63001,69001,69001.151.400
08. Mai 20241,75001,76001,65001,67001,6700715.900
07. Mai 20241,78001,80001,71001,75001,7500863.400
06. Mai 20241,66001,80001,65001,79001,79001.417.300
03. Mai 20241,60001,62001,54001,62001,62001.537.400
02. Mai 20241,82001,83001,51001,54001,54005.309.100
01. Mai 20242,15002,21002,14002,17002,1700626.700
30. Apr. 20242,18002,18002,12002,13002,1300455.900
29. Apr. 20242,20002,22002,17002,22002,2200452.300
26. Apr. 20242,20002,23002,16002,19002,1900344.300
25. Apr. 20242,18002,21002,14002,18002,1800359.200
24. Apr. 20242,21002,23002,16002,20002,2000293.900
23. Apr. 20242,18002,25002,17002,22002,2200414.400
22. Apr. 20242,15002,19002,10002,17002,17001.250.000
19. Apr. 20242,18002,22002,10002,14002,1400634.000
18. Apr. 20242,22002,25002,17002,21002,2100693.500
17. Apr. 20242,24002,25002,17002,19002,1900464.400
16. Apr. 20242,30002,30002,23002,23002,2300382.600
15. Apr. 20242,30002,33002,22002,31002,3100764.600
12. Apr. 20242,35002,36002,27002,28002,2800429.500
11. Apr. 20242,39002,39002,32002,34002,3400478.600
10. Apr. 20242,38002,42002,33002,37002,3700675.800
09. Apr. 20242,42002,42002,38002,41002,4100467.000
08. Apr. 20242,42002,42002,38002,40002,4000414.900
05. Apr. 20242,41002,42002,39002,40002,4000342.200
04. Apr. 20242,43002,52002,40002,41002,4100355.100
03. Apr. 20242,42002,47002,40002,40002,4000287.000
02. Apr. 20242,35002,45002,33002,43002,4300455.100
01. Apr. 20242,47002,48002,37002,41002,4100489.000
28. März 20242,44002,51002,42002,47002,4700423.700
27. März 20242,40002,44002,38002,43002,4300607.400
26. März 20242,46002,50002,37002,37002,37001.146.200
25. März 20242,51002,54002,46002,48002,4800433.600
22. März 20242,54002,56002,48002,49002,4900311.200
21. März 20242,63002,64002,53002,54002,5400455.400
20. März 20242,57002,64002,53002,60002,6000298.000
19. März 20242,58002,62002,58002,60002,6000139.700
18. März 20242,62002,63002,57002,57002,5700251.400
15. März 20242,59002,63002,57002,61002,6100636.700
14. März 20242,66002,68002,56002,59002,5900356.600
13. März 20242,74002,77002,66002,68002,6800244.400
12. März 20242,77002,78002,72002,72002,7200217.100
11. März 20242,90002,92002,74002,76002,7600343.800
08. März 20242,85002,95002,84002,90002,9000667.700
07. März 20242,68002,95002,65002,85002,85001.333.100
06. März 20242,53002,64002,49002,62002,6200694.800
05. März 20242,53002,54002,50002,51002,5100222.700
04. März 20242,60002,61002,53002,54002,5400431.200
01. März 20242,59002,66002,57002,61002,6100391.300
29. Feb. 20242,68002,68002,58002,60002,6000486.000
28. Feb. 20242,66002,69002,60002,61002,6100246.900
27. Feb. 20242,69002,73002,68002,71002,7100227.500
26. Feb. 20242,62002,67002,61002,67002,6700244.800
23. Feb. 20242,62002,65002,55002,64002,6400306.200
22. Feb. 20242,69002,70002,60002,61002,6100324.700
21. Feb. 20242,70002,73002,66002,70002,7000193.400
20. Feb. 20242,74002,76002,70002,73002,7300204.700
16. Feb. 20242,82002,84002,77002,78002,7800228.500
15. Feb. 20242,74002,86002,71002,84002,8400432.100
14. Feb. 20242,80002,82002,67002,72002,7200529.100
13. Feb. 20242,70002,88002,66002,75002,75001.209.800
12. Feb. 20242,67002,83002,67002,81002,8100460.600
09. Feb. 20242,50002,65002,47002,64002,6400496.200
08. Feb. 20242,49002,50002,42002,49002,4900300.100
07. Feb. 20242,58002,58002,46002,47002,4700411.600
06. Feb. 20242,37002,60002,36002,58002,5800588.600
05. Feb. 20242,47002,47002,37002,38002,3800525.900
02. Feb. 20242,50002,53002,40002,45002,45001.118.000
01. Feb. 20242,60002,72002,50002,56002,56001.516.300
31. Jan. 20242,70002,76002,59002,59002,5900481.700
30. Jan. 20242,83002,83002,70002,70002,7000241.800
29. Jan. 20242,74002,87002,71002,86002,8600502.400
26. Jan. 20242,78002,81002,73002,75002,7500202.800
25. Jan. 20242,86002,86002,76002,79002,7900237.300
24. Jan. 20242,95002,95002,80002,80002,8000183.700
23. Jan. 20242,97002,99002,89002,91002,9100253.100
22. Jan. 20242,84002,94002,82002,94002,9400522.200
19. Jan. 20242,80002,80002,73002,78002,7800254.400
18. Jan. 20242,78002,82002,73002,78002,7800249.100
17. Jan. 20242,77002,79002,73002,78002,7800222.000
16. Jan. 20242,83002,83002,77002,78002,7800223.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...