39,900€
-1,72%
Echtzeit-Aktienkurs Veracyte
Bid:
Ask:
Aktienkurse zur Veracyte Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -2,46% | 60,00 |
| 28.11.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -2,40% | 26,00 |
| 27.11.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | 2,00 |
| 26.11.2025 | 42,00 | 42,00 | 41,60 | 41,80 | -4,13% | 323,00 |
| 25.11.2025 | 42,40 | 43,60 | 42,40 | 43,60 | 7,65% | 1.675,00 |
| 24.11.2025 | 38,20 | 40,70 | 37,90 | 40,50 | 8,29% | - |
| 21.11.2025 | 35,20 | 37,40 | 34,20 | 37,40 | 6,25% | 765,00 |
| 20.11.2025 | 37,60 | 37,60 | 35,20 | 35,20 | 2,92% | 255,00 |
| 19.11.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 2,40% | 14,00 |
| 18.11.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | 127,00 |
| 17.11.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | 78,00 |
| 14.11.2025 | 33,60 | 33,80 | 33,60 | 33,80 | -1,74% | 464,00 |
| 13.11.2025 | 36,00 | 36,00 | 34,40 | 34,40 | -5,49% | 61,00 |
| 12.11.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -2,67% | 30,00 |
| 11.11.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 2,19% | 15,00 |
| 10.11.2025 | 35,60 | 36,80 | 35,60 | 36,60 | 6,40% | 85,00 |
| 07.11.2025 | 36,40 | 36,40 | 34,40 | 34,40 | -4,44% | 1.255,00 |
| 06.11.2025 | 37,80 | 37,80 | 36,00 | 36,00 | -8,63% | 312,00 |
| 05.11.2025 | 38,60 | 40,00 | 38,00 | 39,40 | 23,51% | 220,00 |
| 04.11.2025 | 31,50 | 32,10 | 30,90 | 31,90 | 1,27% | - |
| 03.11.2025 | 31,30 | 31,60 | 30,70 | 31,50 | 2,27% | - |
| 31.10.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | 112,00 |
| 30.10.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,98% | 71,00 |
| 29.10.2025 | 30,50 | 31,10 | 30,40 | 30,70 | 0,33% | - |
| 28.10.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -4,38% | 10,00 |
| 27.10.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,59% | 418,00 |
| 24.10.2025 | 30,70 | 31,50 | 30,60 | 31,50 | 2,61% | - |
| 23.10.2025 | 30,00 | 30,70 | 29,70 | 30,70 | 2,68% | - |
| 22.10.2025 | 31,20 | 31,70 | 29,70 | 29,90 | -4,78% | - |
| 21.10.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | 404,00 |
| 20.10.2025 | 31,20 | 31,60 | 31,20 | 31,60 | 2,60% | 352,00 |
| 17.10.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | 17,00 |
| 16.10.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | 110,00 |
| 15.10.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | 1.231,00 |
| 14.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | 125,00 |
| 13.10.2025 | 30,60 | 30,60 | 29,20 | 29,60 | 0,00% | 114,00 |
| 10.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -2,95% | 50,00 |
| 09.10.2025 | 30,20 | 30,90 | 30,10 | 30,50 | 0,33% | - |
| 08.10.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 2,70% | 164,00 |
| 07.10.2025 | 31,20 | 31,20 | 29,60 | 29,60 | -3,90% | 28,00 |
| 06.10.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | 214,00 |
| 03.10.2025 | 30,40 | 30,60 | 30,40 | 30,60 | -1,92% | 416,00 |
| 02.10.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 5,41% | 33,00 |
| 01.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,34% | 25,00 |
| 30.09.2025 | 28,70 | 29,50 | 28,30 | 29,50 | 2,79% | - |
| 29.09.2025 | 28,60 | 29,70 | 28,00 | 28,70 | 1,77% | - |
| 26.09.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | 18,00 |
| 25.09.2025 | 28,00 | 28,40 | 28,00 | 28,40 | 2,53% | 289,00 |
| 24.09.2025 | 29,00 | 29,20 | 27,50 | 27,70 | -4,48% | - |
| 23.09.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | 89,00 |
| 22.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | 100,00 |
| 19.09.2025 | 29,00 | 29,20 | 29,00 | 29,20 | 3,91% | 60,00 |
| 18.09.2025 | 27,10 | 28,30 | 26,90 | 28,10 | 2,93% | - |
| 17.09.2025 | 27,20 | 27,70 | 27,20 | 27,30 | 0,00% | - |
| 16.09.2025 | 27,10 | 27,30 | 26,50 | 27,30 | 0,74% | - |
| 15.09.2025 | 26,40 | 27,10 | 26,30 | 27,10 | 3,04% | - |
| 12.09.2025 | 27,10 | 27,10 | 26,30 | 26,30 | -0,75% | - |
| 11.09.2025 | 26,40 | 26,60 | 26,30 | 26,50 | -3,64% | - |
| 09.09.2025 | 27,60 | 27,70 | 27,50 | 27,50 | 0,00% | - |
| 08.09.2025 | 27,70 | 28,10 | 27,10 | 27,50 | 1,10% | - |
| 05.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,37% | 150,00 |
| 04.09.2025 | 26,30 | 27,10 | 26,00 | 27,10 | 4,23% | - |
| 03.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | 315,00 |
| 02.09.2025 | 26,00 | 26,00 | 25,40 | 25,40 | -0,78% | 500,00 |
| 01.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | 3,00 |
| 29.08.2025 | 25,60 | 25,80 | 25,60 | 25,80 | 4,03% | 364,00 |
| 28.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | 560,00 |
| 27.08.2025 | 24,40 | 25,00 | 24,40 | 25,00 | -0,79% | 30,00 |
| 26.08.2025 | 25,40 | 25,40 | 25,20 | 25,20 | -3,08% | 289,00 |
| 25.08.2025 | 26,80 | 26,80 | 26,00 | 26,00 | -0,76% | 245,00 |
| 22.08.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 3,56% | 400,00 |
| 21.08.2025 | 25,30 | 25,70 | 24,90 | 25,30 | 1,20% | - |
| 20.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | 57,00 |
| 19.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | 141,00 |
| 18.08.2025 | 26,20 | 26,20 | 26,00 | 26,00 | 0,78% | 539,00 |
| 15.08.2025 | 25,60 | 26,20 | 25,60 | 25,80 | 0,78% | 1.368,00 |
| 14.08.2025 | 26,60 | 26,60 | 25,60 | 25,60 | -0,78% | 276,00 |
| 13.08.2025 | 24,80 | 25,80 | 24,80 | 25,80 | 7,50% | 2.229,00 |
| 12.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | 1.500,00 |
| 11.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | 251,00 |
| 08.08.2025 | 24,00 | 24,40 | 23,00 | 23,80 | 6,25% | 745,00 |
| 07.08.2025 | 22,00 | 22,40 | 21,80 | 22,40 | 7,69% | 229,00 |
| 06.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -3,70% | 250,00 |
| 05.08.2025 | 21,40 | 21,80 | 21,20 | 21,60 | 1,89% | 397,00 |
| 04.08.2025 | 20,80 | 21,20 | 20,40 | 21,20 | 4,95% | 401,00 |
| 01.08.2025 | 20,20 | 20,60 | 20,20 | 20,20 | -3,81% | 9,00 |
| 31.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 50,00 |
| 30.07.2025 | 21,40 | 21,60 | 21,00 | 21,20 | -4,50% | 873,00 |
| 29.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 50,00 |
| 28.07.2025 | 21,80 | 22,00 | 21,60 | 22,00 | 2,33% | 1.755,00 |
| 25.07.2025 | 21,70 | 22,30 | 21,10 | 21,50 | 3,37% | - |
| 24.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 5,00 |
| 23.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 1,00 |
| 22.07.2025 | 20,00 | 20,20 | 19,50 | 20,20 | 1,51% | 54,00 |
| 21.07.2025 | 20,40 | 20,40 | 19,90 | 19,90 | 0,00% | 138,00 |
| 18.07.2025 | 21,20 | 21,20 | 19,90 | 19,90 | -5,24% | 1.125,00 |
| 17.07.2025 | 21,40 | 21,40 | 21,00 | 21,00 | -1,87% | 102,00 |
| 16.07.2025 | 21,40 | 21,80 | 21,20 | 21,40 | -2,73% | 502,00 |
| 15.07.2025 | 24,00 | 24,00 | 22,00 | 22,00 | -4,35% | 1.288,00 |
| 14.07.2025 | 23,20 | 23,40 | 23,00 | 23,00 | -2,54% | 7,00 |