30,800€
6,57%
Echtzeit-Aktienkurs Veracyte
Bid:
Ask:
Aktienkurse zur Veracyte Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.07.2025 | 23,50 | 23,70 | 22,90 | 23,10 | -1,70% | 3,00 |
| 10.07.2025 | 23,10 | 23,90 | 23,00 | 23,50 | 2,62% | - |
| 09.07.2025 | 22,70 | 23,50 | 22,50 | 22,90 | 0,00% | - |
| 08.07.2025 | 22,50 | 22,90 | 22,30 | 22,90 | 0,88% | - |
| 07.07.2025 | 23,50 | 23,70 | 21,90 | 22,70 | -3,40% | - |
| 04.07.2025 | 23,40 | 23,50 | 23,30 | 23,50 | -0,84% | - |
| 03.07.2025 | 23,30 | 24,00 | 23,10 | 23,70 | 1,28% | - |
| 02.07.2025 | 23,10 | 23,70 | 23,00 | 23,40 | 0,43% | - |
| 01.07.2025 | 22,90 | 23,60 | 22,50 | 23,30 | 0,87% | - |
| 30.06.2025 | 23,50 | 23,70 | 22,90 | 23,10 | -1,70% | - |
| 27.06.2025 | 22,70 | 23,50 | 22,60 | 23,50 | 3,52% | - |
| 26.06.2025 | 22,70 | 23,00 | 22,30 | 22,70 | 0,44% | - |
| 25.06.2025 | 23,10 | 23,40 | 22,50 | 22,60 | -2,16% | - |
| 24.06.2025 | 23,20 | 23,80 | 22,90 | 23,10 | 0,00% | - |
| 23.06.2025 | 22,90 | 23,30 | 22,50 | 23,10 | 0,87% | - |
| 20.06.2025 | 23,10 | 23,70 | 22,70 | 22,90 | -1,29% | - |
| 19.06.2025 | 23,50 | 23,50 | 23,20 | 23,20 | -0,85% | - |
| 18.06.2025 | 23,30 | 23,70 | 22,70 | 23,40 | 0,43% | - |
| 17.06.2025 | 23,10 | 23,40 | 22,30 | 23,30 | 0,87% | - |
| 16.06.2025 | 22,90 | 23,30 | 22,30 | 23,10 | 0,87% | - |
| 13.06.2025 | 23,10 | 23,40 | 22,60 | 22,90 | -0,87% | 14,00 |
| 12.06.2025 | 24,20 | 24,50 | 22,90 | 23,10 | -4,94% | - |
| 11.06.2025 | 24,50 | 24,90 | 24,10 | 24,30 | -0,82% | - |
| 10.06.2025 | 24,30 | 24,90 | 24,30 | 24,50 | 0,82% | - |
| 09.06.2025 | 24,00 | 24,70 | 23,90 | 24,30 | 0,83% | 400,00 |
| 06.06.2025 | 23,50 | 24,50 | 23,50 | 24,10 | 2,55% | 14,00 |
| 05.06.2025 | 23,90 | 24,50 | 23,30 | 23,50 | -1,67% | - |
| 04.06.2025 | 23,30 | 24,10 | 23,10 | 23,90 | 2,58% | - |
| 03.06.2025 | 23,30 | 23,70 | 23,00 | 23,30 | 0,00% | - |
| 02.06.2025 | 23,50 | 23,70 | 22,90 | 23,30 | -0,85% | - |
| 30.05.2025 | 23,70 | 24,30 | 23,30 | 23,50 | -0,84% | - |
| 29.05.2025 | 23,70 | 24,40 | 23,30 | 23,70 | 0,00% | - |
| 28.05.2025 | 24,70 | 24,80 | 23,70 | 23,70 | -3,27% | - |
| 27.05.2025 | 24,00 | 24,50 | 23,90 | 24,50 | 2,08% | - |
| 26.05.2025 | 24,00 | 24,20 | 23,90 | 24,00 | 0,42% | - |
| 23.05.2025 | 24,30 | 24,30 | 23,60 | 23,90 | -1,65% | - |
| 22.05.2025 | 24,30 | 25,10 | 24,20 | 24,30 | -0,82% | - |
| 21.05.2025 | 25,50 | 25,50 | 24,30 | 24,50 | -3,92% | - |
| 20.05.2025 | 25,80 | 26,60 | 25,30 | 25,50 | -0,78% | - |
| 19.05.2025 | 25,90 | 26,10 | 25,30 | 25,70 | -1,53% | - |
| 16.05.2025 | 25,50 | 26,50 | 25,20 | 26,10 | 2,35% | 3,00 |
| 15.05.2025 | 25,50 | 26,70 | 24,70 | 25,50 | 0,00% | - |
| 14.05.2025 | 26,30 | 26,60 | 25,30 | 25,50 | -3,04% | - |