39,900€
-1,72%
Echtzeit-Aktienkurs Veracyte
Bid:
Ask:
Aktienkurse zur Veracyte Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 40,80 | 40,80 | 39,60 | 39,90 | -1,72% | - |
| 28.11.2025 | 41,20 | 43,40 | 40,40 | 40,60 | -1,22% | - |
| 27.11.2025 | 41,20 | 41,30 | 41,00 | 41,10 | -1,44% | - |
| 26.11.2025 | 42,70 | 43,50 | 41,70 | 41,70 | -1,65% | - |
| 25.11.2025 | 40,50 | 43,80 | 40,20 | 42,40 | 4,95% | 5,00 |
| 24.11.2025 | 38,20 | 40,70 | 37,80 | 40,40 | 5,48% | - |
| 21.11.2025 | 35,40 | 38,40 | 34,10 | 38,30 | 9,74% | - |
| 20.11.2025 | 34,60 | 35,20 | 34,60 | 34,90 | 3,56% | - |
| 19.11.2025 | 33,50 | 33,80 | 33,20 | 33,70 | 0,00% | - |
| 18.11.2025 | 33,90 | 33,90 | 32,70 | 33,70 | -1,17% | - |
| 17.11.2025 | 33,80 | 34,30 | 33,20 | 34,10 | 1,19% | - |
| 14.11.2025 | 34,20 | 34,30 | 33,00 | 33,70 | -7,42% | - |
| 13.11.2025 | 36,50 | 36,60 | 36,20 | 36,40 | -1,36% | - |
| 12.11.2025 | 36,80 | 37,10 | 36,80 | 36,90 | -1,07% | - |
| 11.11.2025 | 36,70 | 37,90 | 35,90 | 37,30 | 0,81% | - |
| 10.11.2025 | 36,00 | 37,40 | 36,00 | 37,00 | 5,71% | - |
| 07.11.2025 | 36,20 | 36,20 | 35,00 | 35,00 | -6,91% | 14,00 |
| 06.11.2025 | 40,10 | 40,10 | 36,90 | 37,60 | -5,29% | - |
| 05.11.2025 | 36,00 | 40,20 | 34,10 | 39,70 | 24,84% | - |
| 04.11.2025 | 31,80 | 32,10 | 30,30 | 31,80 | 2,25% | - |
| 03.11.2025 | 31,30 | 32,20 | 30,70 | 31,10 | -1,89% | - |
| 31.10.2025 | 30,60 | 31,70 | 30,50 | 31,70 | 3,93% | - |
| 30.10.2025 | 30,50 | 30,50 | 30,40 | 30,50 | -0,33% | - |
| 29.10.2025 | 30,60 | 30,70 | 30,50 | 30,60 | 0,33% | - |
| 28.10.2025 | 30,90 | 31,30 | 30,10 | 30,50 | -0,97% | - |
| 27.10.2025 | 31,60 | 32,70 | 30,70 | 30,80 | -1,91% | 1,00 |
| 24.10.2025 | 30,60 | 31,40 | 30,60 | 31,40 | 4,67% | - |
| 23.10.2025 | 29,90 | 30,30 | 29,70 | 30,00 | -3,54% | - |
| 22.10.2025 | 31,70 | 31,70 | 31,10 | 31,10 | -1,89% | - |
| 21.10.2025 | 31,50 | 31,70 | 31,40 | 31,70 | 0,63% | - |
| 20.10.2025 | 30,80 | 31,90 | 30,80 | 31,50 | 3,62% | 10,00 |
| 17.10.2025 | 30,60 | 30,60 | 30,40 | 30,40 | 1,67% | - |
| 16.10.2025 | 29,90 | 29,90 | 29,80 | 29,90 | 2,05% | - |
| 15.10.2025 | 29,20 | 29,30 | 29,20 | 29,30 | 0,00% | - |
| 14.10.2025 | 29,50 | 29,60 | 29,10 | 29,30 | 0,00% | - |
| 13.10.2025 | 30,00 | 31,10 | 29,10 | 29,30 | -2,98% | - |
| 10.10.2025 | 30,20 | 30,30 | 30,10 | 30,20 | -0,33% | - |
| 09.10.2025 | 30,40 | 30,40 | 30,10 | 30,30 | 1,34% | - |
| 08.10.2025 | 29,80 | 29,90 | 29,80 | 29,90 | -3,24% | - |
| 07.10.2025 | 30,80 | 30,90 | 30,70 | 30,90 | 0,00% | - |
| 06.10.2025 | 30,60 | 31,00 | 30,60 | 30,90 | -0,96% | - |
| 03.10.2025 | 30,40 | 31,30 | 30,20 | 31,20 | 3,31% | - |
| 02.10.2025 | 30,80 | 31,20 | 29,90 | 30,20 | 4,50% | - |
| 01.10.2025 | 29,20 | 29,20 | 28,90 | 28,90 | 0,00% | - |
| 30.09.2025 | 28,70 | 29,10 | 28,30 | 28,90 | 0,00% | - |
| 29.09.2025 | 28,60 | 29,70 | 28,00 | 28,90 | 2,48% | 400,00 |
| 26.09.2025 | 28,20 | 28,20 | 28,10 | 28,20 | 1,81% | - |
| 25.09.2025 | 27,80 | 27,90 | 27,20 | 27,70 | -4,48% | - |
| 24.09.2025 | 28,90 | 29,00 | 28,90 | 29,00 | -0,34% | - |
| 23.09.2025 | 28,90 | 29,50 | 28,60 | 29,10 | -1,36% | 3,00 |
| 22.09.2025 | 29,00 | 29,50 | 28,80 | 29,50 | 4,61% | 7,00 |
| 19.09.2025 | 28,30 | 28,40 | 28,20 | 28,20 | 1,81% | - |
| 18.09.2025 | 26,90 | 28,10 | 26,90 | 27,70 | 0,36% | - |
| 17.09.2025 | 27,20 | 27,70 | 27,10 | 27,60 | 1,85% | - |
| 16.09.2025 | 27,10 | 27,30 | 26,50 | 27,10 | 2,65% | - |
| 15.09.2025 | 26,30 | 26,50 | 26,20 | 26,40 | -2,94% | - |
| 12.09.2025 | 27,10 | 27,20 | 27,10 | 27,20 | 2,64% | - |
| 11.09.2025 | 26,40 | 26,80 | 26,10 | 26,50 | -3,64% | - |
| 09.09.2025 | 27,70 | 27,70 | 27,50 | 27,50 | 1,10% | - |
| 08.09.2025 | 27,60 | 27,90 | 27,10 | 27,20 | -1,09% | - |
| 05.09.2025 | 27,10 | 27,90 | 26,70 | 27,50 | 2,23% | 5,00 |
| 04.09.2025 | 26,30 | 27,10 | 26,00 | 26,90 | 2,28% | - |
| 03.09.2025 | 25,80 | 26,30 | 25,50 | 26,30 | 1,94% | - |
| 02.09.2025 | 25,90 | 26,20 | 25,30 | 25,80 | -0,39% | - |
| 01.09.2025 | 25,90 | 26,00 | 25,80 | 25,90 | 0,00% | - |
| 29.08.2025 | 25,70 | 26,30 | 25,40 | 25,90 | 1,57% | - |
| 28.08.2025 | 24,50 | 25,50 | 24,50 | 25,50 | 3,24% | 220,00 |
| 27.08.2025 | 24,90 | 25,30 | 24,30 | 24,70 | -1,59% | - |
| 26.08.2025 | 25,50 | 26,10 | 24,90 | 25,10 | -0,79% | 100,00 |
| 25.08.2025 | 26,50 | 26,50 | 25,30 | 25,30 | -3,07% | - |
| 22.08.2025 | 25,30 | 26,70 | 25,30 | 26,10 | 2,35% | - |
| 21.08.2025 | 25,30 | 25,70 | 24,90 | 25,50 | 0,79% | - |
| 20.08.2025 | 25,40 | 25,50 | 24,70 | 25,30 | -0,78% | - |
| 19.08.2025 | 25,80 | 25,90 | 25,30 | 25,50 | -1,54% | - |
| 18.08.2025 | 25,90 | 26,30 | 25,70 | 25,90 | 0,00% | - |
| 15.08.2025 | 25,90 | 26,10 | 25,50 | 25,90 | 0,78% | - |
| 14.08.2025 | 26,30 | 26,40 | 25,50 | 25,70 | -1,53% | - |
| 13.08.2025 | 24,70 | 26,30 | 24,50 | 26,10 | 6,53% | - |
| 12.08.2025 | 24,10 | 24,70 | 23,90 | 24,50 | 1,66% | - |
| 11.08.2025 | 23,50 | 24,10 | 22,90 | 24,10 | 1,26% | - |
| 08.08.2025 | 23,30 | 24,70 | 23,10 | 23,80 | 1,28% | 13,00 |
| 07.08.2025 | 21,60 | 23,50 | 21,50 | 23,50 | 13,53% | - |
| 06.08.2025 | 21,70 | 21,80 | 20,50 | 20,70 | -3,72% | - |
| 05.08.2025 | 21,00 | 21,70 | 20,90 | 21,50 | 2,87% | 100,00 |
| 04.08.2025 | 20,40 | 21,10 | 20,30 | 20,90 | 2,96% | - |
| 01.08.2025 | 20,60 | 20,60 | 19,90 | 20,30 | -1,93% | - |
| 31.07.2025 | 21,00 | 21,20 | 20,50 | 20,70 | -0,96% | 100,00 |
| 30.07.2025 | 21,10 | 21,80 | 20,70 | 20,90 | -0,95% | 6,00 |
| 29.07.2025 | 21,90 | 22,10 | 20,90 | 21,10 | -2,76% | - |
| 28.07.2025 | 21,50 | 22,10 | 21,50 | 21,70 | 1,88% | - |
| 25.07.2025 | 20,10 | 22,30 | 20,10 | 21,30 | 4,93% | 7,00 |
| 24.07.2025 | 20,60 | 20,80 | 19,95 | 20,30 | 0,00% | - |
| 23.07.2025 | 19,90 | 20,60 | 19,90 | 20,30 | 1,75% | - |
| 22.07.2025 | 19,70 | 20,30 | 19,65 | 19,95 | 1,01% | - |
| 21.07.2025 | 20,20 | 20,60 | 19,65 | 19,75 | -2,71% | - |
| 18.07.2025 | 20,90 | 21,20 | 19,45 | 20,30 | -3,79% | - |
| 17.07.2025 | 21,90 | 21,90 | 20,90 | 21,10 | -2,76% | 16,00 |
| 16.07.2025 | 21,80 | 22,10 | 21,30 | 21,70 | -0,91% | - |
| 15.07.2025 | 22,90 | 24,00 | 21,70 | 21,90 | -3,52% | - |
| 14.07.2025 | 23,10 | 23,30 | 22,70 | 22,70 | -1,73% | - |