39,200€
3,43%
Echtzeit-Aktienkurs Veracyte Inc.
Bid:
Ask:
Aktienkurse zur Veracyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 37,90 | 39,30 | 37,90 | 39,10 | 3,17% | 15,00 |
| 22.11.2024 | 37,30 | 38,10 | 36,50 | 37,90 | 2,16% | - |
| 21.11.2024 | 37,10 | 37,90 | 36,70 | 37,10 | -0,27% | - |
| 20.11.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,81% | 135,00 |
| 19.11.2024 | 34,70 | 36,90 | 34,30 | 36,90 | 6,34% | - |
| 18.11.2024 | 34,10 | 35,30 | 33,90 | 34,70 | 1,76% | - |
| 15.11.2024 | 35,00 | 35,60 | 33,70 | 34,10 | -2,85% | - |
| 14.11.2024 | 37,50 | 37,70 | 34,90 | 35,10 | -5,14% | - |
| 13.11.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 2,78% | 2,00 |
| 12.11.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | 29,00 |
| 11.11.2024 | 34,00 | 36,20 | 34,00 | 36,20 | 5,85% | 56,00 |
| 08.11.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -5,00% | 24,00 |
| 07.11.2024 | 33,80 | 36,20 | 33,80 | 36,00 | 5,26% | 975,00 |
| 06.11.2024 | 34,60 | 34,60 | 34,00 | 34,20 | 3,64% | 316,00 |
| 05.11.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 2,80% | 800,00 |
| 04.11.2024 | 31,50 | 32,10 | 30,90 | 32,10 | 1,26% | - |
| 01.11.2024 | 31,10 | 31,70 | 30,90 | 31,70 | 1,93% | - |
| 31.10.2024 | 32,30 | 32,30 | 30,90 | 31,10 | -2,81% | - |
| 30.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | 55,00 |
| 29.10.2024 | 31,80 | 31,80 | 31,40 | 31,40 | 0,00% | 524,00 |
| 28.10.2024 | 31,00 | 31,40 | 31,00 | 31,40 | 1,95% | 140,00 |
| 25.10.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,65% | 4,00 |
| 24.10.2024 | 30,10 | 30,70 | 29,90 | 30,30 | 1,34% | - |
| 23.10.2024 | 30,10 | 30,70 | 29,70 | 29,90 | -0,99% | - |
| 22.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | 50,00 |
| 21.10.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -3,47% | 160,00 |
| 18.10.2024 | 31,70 | 31,90 | 31,10 | 31,70 | 0,32% | - |
| 17.10.2024 | 32,20 | 32,20 | 31,60 | 31,60 | -0,94% | 200,00 |
| 16.10.2024 | 31,30 | 32,30 | 31,30 | 31,90 | 2,90% | - |
| 15.10.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,32% | 50,00 |
| 14.10.2024 | 31,20 | 31,50 | 30,30 | 31,10 | 0,32% | - |
| 11.10.2024 | 30,40 | 31,00 | 30,40 | 31,00 | 5,08% | 410,00 |
| 10.10.2024 | 29,20 | 30,00 | 27,20 | 29,50 | 1,37% | - |
| 09.10.2024 | 30,40 | 30,70 | 29,10 | 29,10 | -4,59% | - |
| 08.10.2024 | 30,80 | 31,10 | 30,30 | 30,50 | -0,33% | - |
| 07.10.2024 | 31,20 | 31,20 | 30,60 | 30,60 | 2,34% | 51,00 |
| 04.10.2024 | 30,00 | 30,90 | 29,70 | 29,90 | -0,66% | - |
| 03.10.2024 | 30,50 | 30,90 | 29,90 | 30,10 | -0,33% | - |
| 02.10.2024 | 29,00 | 30,20 | 29,00 | 30,20 | 2,72% | 41,00 |
| 01.10.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -3,29% | 25,00 |
| 30.09.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | 300,00 |
| 27.09.2024 | 31,00 | 31,00 | 30,00 | 30,00 | -0,33% | 322,00 |
| 26.09.2024 | 30,10 | 30,50 | 29,50 | 30,10 | 0,67% | - |
| 25.09.2024 | 30,10 | 30,70 | 29,50 | 29,90 | -0,66% | - |
| 24.09.2024 | 30,80 | 31,10 | 29,90 | 30,10 | -1,95% | - |
| 23.09.2024 | 31,20 | 31,70 | 30,50 | 30,70 | -1,60% | - |
| 20.09.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,58% | 59,00 |
| 19.09.2024 | 30,50 | 31,90 | 30,40 | 31,70 | 4,28% | - |
| 18.09.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | 100,00 |
| 17.09.2024 | 30,80 | 31,20 | 30,80 | 31,20 | 3,31% | 150,00 |
| 16.09.2024 | 30,00 | 30,20 | 30,00 | 30,20 | 1,68% | 31,00 |
| 13.09.2024 | 27,50 | 29,70 | 27,40 | 29,70 | 8,00% | - |
| 12.09.2024 | 27,50 | 27,90 | 27,30 | 27,50 | 0,00% | - |
| 11.09.2024 | 26,80 | 27,90 | 26,70 | 27,50 | 2,23% | - |
| 10.09.2024 | 26,30 | 26,90 | 26,20 | 26,90 | 3,46% | - |
| 09.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 70,00 |
| 06.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,62% | 2.000,00 |
| 05.09.2024 | 26,60 | 27,10 | 26,50 | 26,70 | -1,84% | - |
| 04.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | 48,00 |
| 03.09.2024 | 28,40 | 28,40 | 28,00 | 28,00 | -1,75% | 49,00 |
| 02.09.2024 | 28,60 | 28,60 | 28,50 | 28,50 | 0,00% | - |
| 30.08.2024 | 28,80 | 29,10 | 28,30 | 28,50 | -1,38% | - |
| 29.08.2024 | 28,40 | 29,50 | 28,40 | 28,90 | 1,05% | - |
| 28.08.2024 | 28,60 | 28,60 | 27,80 | 28,60 | -0,35% | 4.740,00 |
| 27.08.2024 | 29,00 | 29,30 | 28,50 | 28,70 | -0,35% | - |
| 26.08.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | 150,00 |
| 23.08.2024 | 27,80 | 28,20 | 27,40 | 28,20 | 1,08% | 375,00 |
| 22.08.2024 | 28,30 | 29,70 | 27,90 | 27,90 | -2,11% | - |
| 21.08.2024 | 28,60 | 28,80 | 28,10 | 28,50 | 0,00% | - |
| 20.08.2024 | 29,20 | 29,30 | 28,50 | 28,50 | -3,72% | - |
| 19.08.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,00% | 100,00 |
| 16.08.2024 | 29,70 | 30,30 | 29,30 | 29,90 | 0,67% | - |
| 15.08.2024 | 28,30 | 30,10 | 28,30 | 29,70 | 0,34% | - |
| 14.08.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | 10,00 |
| 13.08.2024 | 27,00 | 29,80 | 27,00 | 29,80 | 9,16% | 421,00 |
| 12.08.2024 | 26,80 | 27,50 | 26,10 | 27,30 | 1,49% | - |
| 09.08.2024 | 27,40 | 27,90 | 26,70 | 26,90 | 1,89% | - |
| 08.08.2024 | 24,60 | 26,40 | 24,60 | 26,40 | -5,71% | 16,00 |
| 07.08.2024 | 23,80 | 28,00 | 23,80 | 28,00 | 40,35% | 86,00 |
| 06.08.2024 | 19,40 | 20,30 | 18,65 | 19,95 | 3,91% | - |
| 05.08.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -7,69% | 2,00 |
| 02.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -2,35% | 3,00 |
| 01.08.2024 | 22,30 | 22,70 | 20,90 | 21,30 | -3,62% | - |
| 31.07.2024 | 21,70 | 22,50 | 21,70 | 22,10 | 0,91% | - |
| 30.07.2024 | 21,20 | 22,10 | 21,20 | 21,90 | 2,82% | - |
| 29.07.2024 | 21,90 | 22,70 | 21,10 | 21,30 | -1,84% | - |
| 26.07.2024 | 21,90 | 22,70 | 21,70 | 21,70 | -1,81% | - |
| 25.07.2024 | 21,70 | 22,30 | 21,30 | 22,10 | 1,84% | - |
| 24.07.2024 | 21,70 | 22,10 | 20,90 | 21,70 | 0,00% | - |
| 23.07.2024 | 21,50 | 22,30 | 21,50 | 21,70 | 0,00% | - |
| 22.07.2024 | 21,30 | 21,90 | 20,90 | 21,70 | 1,88% | - |
| 19.07.2024 | 21,90 | 22,10 | 21,30 | 21,30 | -5,75% | - |
| 18.07.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | 46,00 |
| 17.07.2024 | 23,20 | 23,40 | 23,20 | 23,40 | 0,43% | 250,00 |
| 16.07.2024 | 20,70 | 23,70 | 20,70 | 23,30 | 10,95% | - |
| 15.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,48% | 50,00 |
| 12.07.2024 | 20,70 | 21,30 | 20,50 | 20,90 | 0,97% | - |
| 11.07.2024 | 19,85 | 21,10 | 19,70 | 20,70 | 4,28% | - |
| 10.07.2024 | 19,70 | 19,95 | 19,55 | 19,85 | -0,75% | - |
| 09.07.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 1,00 |