25,300€
-8,66%
Echtzeit-Aktienkurs Veracyte Inc.
Bid:
Ask:
Aktienkurse zur Veracyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 25,80 | 26,50 | 25,30 | 25,30 | -8,66% | 63,00 |
| 02.04.2025 | 27,40 | 28,50 | 26,60 | 27,70 | 0,73% | - |
| 01.04.2025 | 27,40 | 28,30 | 26,70 | 27,50 | 0,00% | - |
| 31.03.2025 | 27,70 | 27,90 | 26,60 | 27,50 | -2,48% | - |
| 28.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -2,42% | 65,00 |
| 27.03.2025 | 29,10 | 29,40 | 28,40 | 28,90 | -3,02% | - |
| 26.03.2025 | 30,20 | 30,20 | 29,80 | 29,80 | -3,87% | 110,00 |
| 25.03.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | 30,00 |
| 24.03.2025 | 30,40 | 30,60 | 30,40 | 30,60 | 5,52% | 281,00 |
| 21.03.2025 | 29,40 | 29,40 | 29,00 | 29,00 | -1,02% | 294,00 |
| 20.03.2025 | 29,30 | 30,30 | 28,90 | 29,30 | 2,45% | - |
| 19.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,88% | 42,00 |
| 18.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,80% | 129,00 |
| 17.03.2025 | 29,00 | 29,60 | 28,60 | 28,60 | 1,42% | 80,00 |
| 14.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,36% | 96,00 |
| 13.03.2025 | 28,30 | 28,70 | 27,70 | 28,10 | -2,43% | - |
| 12.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | 260,00 |
| 11.03.2025 | 28,00 | 28,60 | 28,00 | 28,20 | -0,70% | 113,00 |
| 10.03.2025 | 28,20 | 28,40 | 28,20 | 28,40 | -3,73% | 362,00 |
| 07.03.2025 | 30,00 | 30,10 | 28,00 | 29,50 | -4,22% | - |
| 06.03.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,33% | 117,00 |
| 05.03.2025 | 32,20 | 32,20 | 30,30 | 30,70 | -5,25% | - |
| 04.03.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,93% | 1,00 |
| 03.03.2025 | 33,40 | 33,40 | 31,90 | 32,10 | -4,46% | - |
| 28.02.2025 | 32,20 | 33,60 | 32,00 | 33,60 | 0,00% | 191,00 |
| 27.02.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,88% | 69,00 |
| 26.02.2025 | 31,90 | 35,40 | 31,80 | 33,90 | 6,60% | - |
| 25.02.2025 | 38,00 | 38,00 | 31,60 | 31,80 | -15,65% | 401,00 |
| 24.02.2025 | 37,50 | 38,40 | 37,30 | 37,70 | 0,53% | - |
| 21.02.2025 | 39,10 | 40,00 | 36,70 | 37,50 | -4,34% | - |
| 20.02.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -2,49% | 100,00 |
| 19.02.2025 | 39,20 | 40,20 | 39,20 | 40,20 | 0,50% | 251,00 |
| 18.02.2025 | 40,20 | 40,20 | 40,00 | 40,00 | 1,78% | 225,00 |
| 17.02.2025 | 39,30 | 39,30 | 39,20 | 39,30 | 0,51% | - |
| 14.02.2025 | 37,90 | 39,60 | 37,70 | 39,10 | 0,77% | - |
| 13.02.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,57% | 160,00 |
| 12.02.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -3,54% | 45,00 |
| 11.02.2025 | 40,40 | 40,40 | 39,60 | 39,60 | -1,49% | 525,00 |
| 10.02.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -4,29% | 1,00 |
| 07.02.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | 1,00 |
| 06.02.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -3,45% | 184,00 |
| 05.02.2025 | 42,00 | 43,50 | 41,90 | 43,50 | 3,33% | - |
| 04.02.2025 | 43,60 | 43,90 | 42,10 | 42,10 | -4,10% | - |
| 03.02.2025 | 43,70 | 44,50 | 42,10 | 43,90 | 0,00% | - |
| 31.01.2025 | 44,40 | 45,10 | 43,50 | 43,90 | -0,45% | - |
| 30.01.2025 | 42,80 | 45,30 | 42,70 | 44,10 | -0,68% | - |
| 29.01.2025 | 45,00 | 45,00 | 44,40 | 44,40 | 5,71% | 196,00 |
| 28.01.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 3,45% | 50,00 |
| 27.01.2025 | 41,20 | 41,20 | 40,60 | 40,60 | -3,79% | 548,00 |
| 24.01.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,24% | 48,00 |
| 23.01.2025 | 41,40 | 42,50 | 40,70 | 42,30 | 2,42% | - |
| 22.01.2025 | 41,80 | 42,50 | 41,10 | 41,30 | -0,96% | - |
| 21.01.2025 | 39,30 | 41,90 | 39,10 | 41,70 | 6,92% | - |
| 20.01.2025 | 39,20 | 39,20 | 39,00 | 39,00 | -2,50% | 42,00 |
| 17.01.2025 | 40,40 | 40,40 | 39,60 | 40,00 | 0,25% | 487,00 |
| 16.01.2025 | 40,60 | 41,20 | 39,10 | 39,90 | -1,97% | - |
| 15.01.2025 | 40,00 | 41,70 | 39,90 | 40,70 | -0,25% | - |
| 14.01.2025 | 41,80 | 41,80 | 40,80 | 40,80 | 0,49% | 243,00 |
| 13.01.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,25% | 99,00 |
| 10.01.2025 | 42,50 | 42,70 | 39,50 | 40,50 | -4,48% | - |
| 09.01.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 2,91% | 1,00 |
| 08.01.2025 | 41,40 | 41,40 | 41,20 | 41,20 | 0,24% | 4,00 |
| 07.01.2025 | 41,80 | 42,70 | 40,70 | 41,10 | 1,73% | - |
| 06.01.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | 8,00 |
| 03.01.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 1,27% | 14,00 |
| 02.01.2025 | 38,20 | 39,70 | 38,20 | 39,30 | 2,34% | - |
| 30.12.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | 9,00 |
| 27.12.2024 | 38,60 | 38,60 | 38,40 | 38,40 | -1,54% | 117,00 |
| 23.12.2024 | 38,80 | 39,00 | 38,80 | 39,00 | 1,56% | 160,00 |
| 20.12.2024 | 37,60 | 38,40 | 37,40 | 38,40 | 2,67% | 126,00 |
| 19.12.2024 | 37,80 | 37,80 | 37,20 | 37,40 | -1,58% | 61,00 |
| 18.12.2024 | 40,40 | 40,40 | 38,00 | 38,00 | -5,47% | 145,00 |
| 17.12.2024 | 41,00 | 41,00 | 40,20 | 40,20 | -2,43% | 94,00 |
| 16.12.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -1,44% | 41,00 |
| 13.12.2024 | 42,60 | 42,60 | 41,80 | 41,80 | -1,42% | 183,00 |
| 12.12.2024 | 42,80 | 42,80 | 42,40 | 42,40 | 1,68% | 98,00 |
| 11.12.2024 | 40,80 | 42,10 | 40,80 | 41,70 | 1,96% | - |
| 10.12.2024 | 40,50 | 41,70 | 40,10 | 40,90 | 1,74% | - |
| 09.12.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -5,19% | 21,00 |
| 06.12.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 1,92% | 240,00 |
| 05.12.2024 | 41,40 | 41,80 | 41,40 | 41,60 | -1,19% | 1.190,00 |
| 04.12.2024 | 41,60 | 42,30 | 41,20 | 42,10 | 1,45% | - |
| 03.12.2024 | 42,00 | 42,10 | 40,50 | 41,50 | 1,72% | - |
| 02.12.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | 5,00 |
| 29.11.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,74% | 60,00 |
| 28.11.2024 | 40,80 | 40,80 | 40,70 | 40,70 | 1,75% | - |
| 27.11.2024 | 41,20 | 41,40 | 40,00 | 40,00 | 2,56% | 155,00 |
| 26.11.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | 17,00 |
| 25.11.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 3,43% | 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 |