34,335€
-1,14%
Echtzeit-Aktienkurs Veracyte Inc.
Bid:
Ask:
Aktienkurse zur Veracyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 34,22 | 34,22 | 34,22 | 34,22 | -0,98% | 1,00 |
| 07.05.2026 | 35,63 | 35,63 | 34,56 | 34,56 | -1,26% | 29,00 |
| 06.05.2026 | 32,50 | 35,00 | 32,50 | 35,00 | 24,29% | 162,00 |
| 05.05.2026 | 28,64 | 29,51 | 27,52 | 28,16 | -2,34% | - |
| 04.05.2026 | 28,24 | 28,90 | 27,91 | 28,84 | 2,71% | - |
| 30.04.2026 | 27,07 | 28,19 | 26,89 | 28,08 | 3,16% | - |
| 29.04.2026 | 28,64 | 28,75 | 26,69 | 27,22 | -4,58% | - |
| 28.04.2026 | 28,92 | 29,07 | 28,18 | 28,52 | -1,23% | - |
| 27.04.2026 | 29,22 | 29,58 | 28,85 | 28,88 | 0,79% | - |
| 24.04.2026 | 28,65 | 28,65 | 28,65 | 28,65 | 4,26% | 50,00 |
| 23.04.2026 | 28,38 | 28,38 | 27,48 | 27,48 | -2,83% | 24,00 |
| 22.04.2026 | 28,28 | 28,28 | 28,28 | 28,28 | -0,28% | 130,00 |
| 21.04.2026 | 28,90 | 28,90 | 28,36 | 28,36 | -0,04% | 89,00 |
| 20.04.2026 | 28,56 | 28,71 | 28,11 | 28,37 | -1,63% | - |
| 17.04.2026 | 28,02 | 29,32 | 27,85 | 28,84 | 2,76% | - |
| 16.04.2026 | 28,86 | 29,42 | 27,87 | 28,07 | -4,90% | - |
| 15.04.2026 | 29,51 | 29,51 | 29,51 | 29,51 | 1,78% | 17,00 |
| 14.04.2026 | 27,56 | 29,00 | 27,44 | 29,00 | 5,17% | - |
| 13.04.2026 | 26,44 | 27,91 | 26,31 | 27,57 | 3,92% | - |
| 10.04.2026 | 26,80 | 27,19 | 25,92 | 26,53 | -1,41% | - |
| 09.04.2026 | 27,98 | 28,10 | 26,52 | 26,91 | -3,89% | - |
| 08.04.2026 | 28,11 | 29,12 | 27,85 | 28,00 | -1,51% | - |
| 07.04.2026 | 28,43 | 28,43 | 28,43 | 28,43 | 2,64% | 10,00 |
| 02.04.2026 | 27,80 | 28,60 | 27,30 | 27,70 | -1,42% | - |
| 01.04.2026 | 27,90 | 28,70 | 27,60 | 28,10 | 2,55% | - |
| 31.03.2026 | 27,00 | 27,40 | 27,00 | 27,40 | 3,40% | 6,00 |
| 30.03.2026 | 26,20 | 26,70 | 26,10 | 26,50 | 1,92% | - |
| 27.03.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -8,45% | 125,00 |
| 26.03.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,35% | 2.064,00 |
| 25.03.2026 | 28,60 | 29,30 | 28,10 | 28,30 | -0,70% | - |
| 24.03.2026 | 29,10 | 30,10 | 28,00 | 28,50 | -1,38% | 379,00 |
| 23.03.2026 | 27,50 | 29,10 | 27,30 | 28,90 | 4,71% | - |
| 20.03.2026 | 28,10 | 28,50 | 27,50 | 27,60 | -4,83% | - |
| 19.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | 95,00 |
| 18.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,34% | 100,00 |
| 17.03.2026 | 28,50 | 29,30 | 28,50 | 29,10 | 2,46% | - |
| 16.03.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 1,07% | 10,00 |
| 13.03.2026 | 26,90 | 28,20 | 26,70 | 28,10 | 4,46% | - |
| 12.03.2026 | 27,70 | 27,90 | 26,50 | 26,90 | -4,27% | - |
| 11.03.2026 | 28,10 | 28,40 | 27,90 | 28,10 | -0,71% | - |
| 10.03.2026 | 28,80 | 29,40 | 28,30 | 28,30 | -2,08% | - |
| 09.03.2026 | 28,80 | 29,10 | 28,50 | 28,90 | 0,35% | - |
| 06.03.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -7,10% | 14,00 |
| 05.03.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | 111,00 |
| 04.03.2026 | 30,60 | 30,80 | 30,60 | 30,80 | 1,99% | 446,00 |
| 03.03.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -3,21% | 22,00 |
| 02.03.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -0,95% | 19,00 |
| 27.02.2026 | 32,70 | 33,00 | 31,20 | 31,50 | 0,32% | - |
| 26.02.2026 | 31,60 | 31,60 | 31,40 | 31,40 | 2,61% | 134,00 |
| 25.02.2026 | 30,40 | 30,60 | 30,40 | 30,60 | 0,99% | 52,00 |
| 24.02.2026 | 30,30 | 30,70 | 30,00 | 30,30 | 0,33% | - |
| 23.02.2026 | 30,00 | 30,70 | 29,70 | 30,20 | -1,63% | - |
| 20.02.2026 | 30,90 | 31,50 | 30,10 | 30,70 | -1,60% | - |
| 19.02.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | 26,00 |
| 18.02.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 3,29% | 100,00 |
| 17.02.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | 30,00 |
| 16.02.2026 | 30,30 | 30,30 | 30,20 | 30,20 | 0,33% | - |
| 13.02.2026 | 29,60 | 30,70 | 29,50 | 30,10 | 3,79% | - |
| 12.02.2026 | 30,00 | 30,00 | 29,00 | 29,00 | -3,33% | 983,00 |
| 11.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -3,85% | 50,00 |
| 10.02.2026 | 30,60 | 31,20 | 30,60 | 31,20 | 0,65% | 29,00 |
| 09.02.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 3,33% | 1,00 |
| 06.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 1,01% | 145,00 |
| 05.02.2026 | 30,50 | 31,50 | 29,50 | 29,70 | -3,26% | - |
| 04.02.2026 | 32,00 | 32,40 | 30,30 | 30,70 | -6,40% | - |
| 03.02.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 2,50% | 30,00 |
| 02.02.2026 | 32,20 | 32,20 | 32,00 | 32,00 | -1,84% | 2.341,00 |
| 30.01.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 1,56% | 16,00 |
| 29.01.2026 | 32,00 | 32,40 | 31,70 | 32,10 | -0,62% | - |
| 28.01.2026 | 33,20 | 33,40 | 32,30 | 32,30 | -1,52% | - |
| 27.01.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -5,75% | 250,00 |
| 26.01.2026 | 35,60 | 35,60 | 34,80 | 34,80 | -4,92% | 144,00 |
| 23.01.2026 | 37,40 | 37,40 | 36,60 | 36,60 | -3,43% | 28,00 |
| 22.01.2026 | 37,20 | 38,80 | 36,60 | 37,90 | 4,41% | - |
| 21.01.2026 | 35,60 | 36,40 | 35,00 | 36,30 | 1,40% | - |
| 20.01.2026 | 35,20 | 35,80 | 35,20 | 35,80 | 1,13% | 250,00 |
| 19.01.2026 | 35,40 | 35,50 | 35,40 | 35,40 | -1,67% | - |
| 16.01.2026 | 35,20 | 36,30 | 35,10 | 36,00 | 1,98% | - |
| 15.01.2026 | 36,50 | 36,70 | 35,10 | 35,30 | -1,12% | - |
| 14.01.2026 | 36,90 | 37,10 | 35,70 | 35,70 | -4,29% | - |
| 13.01.2026 | 37,30 | 37,70 | 36,70 | 37,30 | -0,27% | - |
| 12.01.2026 | 36,80 | 37,60 | 36,80 | 37,40 | 1,91% | 547,00 |
| 09.01.2026 | 37,40 | 37,90 | 36,50 | 36,70 | -1,34% | - |
| 08.01.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -4,12% | 5,00 |
| 07.01.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 1,57% | 3,00 |
| 06.01.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 2,69% | 130,00 |
| 05.01.2026 | 36,40 | 37,50 | 36,00 | 37,20 | 2,76% | - |
| 02.01.2026 | 35,40 | 36,20 | 35,40 | 36,20 | -1,63% | 51,00 |
| 30.12.2025 | 36,40 | 37,00 | 36,30 | 36,80 | 2,79% | - |
| 29.12.2025 | 36,60 | 36,80 | 35,80 | 35,80 | -0,56% | 132,00 |
| 23.12.2025 | 36,60 | 36,60 | 36,00 | 36,00 | -2,70% | 462,00 |
| 22.12.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | 54,00 |
| 19.12.2025 | 35,80 | 36,20 | 35,80 | 36,20 | 0,84% | 34,00 |
| 18.12.2025 | 35,90 | 37,00 | 35,70 | 35,90 | 0,00% | - |
| 17.12.2025 | 36,90 | 37,10 | 35,70 | 35,90 | -1,37% | - |
| 16.12.2025 | 36,80 | 36,80 | 36,40 | 36,40 | 0,00% | 654,00 |
| 15.12.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -0,27% | 3,00 |
| 12.12.2025 | 36,00 | 36,80 | 35,50 | 36,50 | 1,39% | - |
| 11.12.2025 | 37,40 | 37,40 | 35,80 | 36,00 | -1,91% | 256,00 |
| 10.12.2025 | 37,60 | 37,80 | 36,60 | 36,70 | -2,39% | - |