20,900€
-2,34%
Echtzeit-Aktienkurs Veracyte
Bid:
Ask:
Aktienkurse zur Veracyte Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 21,60 | 22,00 | 20,90 | 20,90 | -2,34% | 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 |
| 11.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 84,00 |
| 10.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | 310,00 |
| 09.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 2,20% | 310,00 |
| 08.07.2025 | 22,40 | 22,90 | 22,30 | 22,70 | -2,99% | - |
| 07.07.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 0,00% | 182,00 |
| 04.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 20,00 |
| 03.07.2025 | 23,40 | 23,80 | 23,10 | 23,60 | 1,29% | - |
| 02.07.2025 | 23,20 | 23,50 | 23,10 | 23,30 | 1,30% | - |
| 01.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | 25,00 |
| 30.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,28% | 11,00 |
| 27.06.2025 | 23,00 | 23,50 | 22,60 | 23,50 | 2,62% | - |
| 26.06.2025 | 22,70 | 23,00 | 22,30 | 22,90 | 0,88% | - |
| 25.06.2025 | 23,20 | 23,40 | 22,50 | 22,70 | -1,73% | - |
| 24.06.2025 | 23,20 | 23,60 | 23,10 | 23,10 | 0,00% | - |
| 23.06.2025 | 22,90 | 23,10 | 22,50 | 23,10 | 1,32% | - |
| 20.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | 50,00 |
| 19.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,43% | 25,00 |
| 18.06.2025 | 23,30 | 23,70 | 22,70 | 23,30 | 0,43% | - |
| 17.06.2025 | 23,00 | 23,20 | 22,60 | 23,20 | 0,87% | 492,00 |
| 16.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 20,00 |
| 13.06.2025 | 23,00 | 23,20 | 22,60 | 23,20 | 0,43% | 44,00 |
| 12.06.2025 | 24,10 | 24,20 | 22,90 | 23,10 | -5,33% | - |
| 11.06.2025 | 24,00 | 24,40 | 24,00 | 24,40 | -0,81% | 801,00 |
| 10.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | 120,00 |
| 09.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | 17,00 |
| 06.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 305,00 |
| 05.06.2025 | 24,40 | 24,40 | 23,80 | 23,80 | -0,42% | 407,00 |
| 04.06.2025 | 23,30 | 24,10 | 23,10 | 23,90 | 2,58% | - |
| 03.06.2025 | 23,30 | 23,70 | 23,00 | 23,30 | -1,27% | - |
| 02.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,43% | 50,00 |
| 30.05.2025 | 23,80 | 24,30 | 23,30 | 23,50 | -0,84% | - |
| 29.05.2025 | 24,10 | 24,40 | 23,30 | 23,70 | 0,42% | - |
| 28.05.2025 | 23,80 | 23,80 | 23,60 | 23,60 | -4,45% | 210,00 |
| 27.05.2025 | 24,00 | 24,70 | 24,00 | 24,70 | 2,07% | - |
| 26.05.2025 | 24,10 | 24,20 | 24,00 | 24,20 | -0,82% | - |
| 23.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | 16,00 |
| 22.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,04% | 81,00 |
| 21.05.2025 | 25,30 | 25,40 | 24,30 | 24,50 | -3,92% | - |
| 20.05.2025 | 25,70 | 25,90 | 25,30 | 25,50 | -1,92% | - |
| 19.05.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 250,00 |
| 16.05.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,96% | 250,00 |
| 15.05.2025 | 25,30 | 25,80 | 24,70 | 25,50 | 0,00% | - |
| 14.05.2025 | 26,20 | 26,60 | 25,30 | 25,50 | -3,04% | - |
| 13.05.2025 | 27,70 | 27,90 | 26,30 | 26,30 | -5,05% | - |
| 12.05.2025 | 26,70 | 28,20 | 26,70 | 27,70 | 4,92% | - |
| 09.05.2025 | 27,60 | 27,60 | 26,40 | 26,40 | -2,22% | 58,00 |
| 08.05.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | 18,00 |
| 07.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,86% | 1,00 |
| 06.05.2025 | 27,70 | 27,70 | 26,50 | 26,90 | 1,89% | - |
| 05.05.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -1,86% | 37,00 |
| 02.05.2025 | 26,20 | 27,30 | 26,10 | 26,90 | -0,74% | - |
| 30.04.2025 | 27,50 | 27,70 | 26,50 | 27,10 | -1,45% | - |
| 29.04.2025 | 27,80 | 28,10 | 27,30 | 27,50 | -0,72% | - |
| 28.04.2025 | 28,30 | 28,90 | 27,10 | 27,70 | -2,81% | - |
| 25.04.2025 | 28,40 | 28,50 | 27,90 | 28,50 | 0,71% | - |
| 24.04.2025 | 27,60 | 28,30 | 27,40 | 28,30 | 2,17% | - |
| 23.04.2025 | 27,70 | 28,70 | 27,70 | 27,70 | 1,47% | - |
| 22.04.2025 | 26,50 | 27,90 | 26,50 | 27,30 | 0,00% | - |
| 17.04.2025 | 27,90 | 28,10 | 27,10 | 27,30 | -1,09% | - |
| 16.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,78% | 270,00 |
| 15.04.2025 | 28,30 | 28,50 | 27,50 | 28,10 | -0,71% | - |
| 14.04.2025 | 28,10 | 28,90 | 27,50 | 28,30 | 7,20% | - |
| 11.04.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -1,86% | 36,00 |
| 10.04.2025 | 29,80 | 29,80 | 25,70 | 26,90 | -9,43% | - |
| 09.04.2025 | 25,70 | 30,30 | 25,10 | 29,70 | 12,93% | - |
| 08.04.2025 | 27,30 | 28,30 | 26,30 | 26,30 | -2,95% | - |
| 07.04.2025 | 25,60 | 28,10 | 24,70 | 27,10 | 2,26% | - |
| 04.04.2025 | 25,70 | 26,70 | 24,70 | 26,50 | 3,52% | - |
| 03.04.2025 | 25,80 | 25,80 | 25,60 | 25,60 | -7,58% | 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 |