39,400€
4,51%
Echtzeit-Aktienkurs Veracyte Inc.
Bid:
Ask:
Aktienkurse zur Veracyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 39,20 | 39,50 | 38,80 | 39,30 | 4,24% | - |
| 20.12.2024 | 37,70 | 39,70 | 37,10 | 37,70 | 0,00% | - |
| 19.12.2024 | 38,20 | 38,50 | 37,30 | 37,70 | -1,05% | - |
| 18.12.2024 | 40,30 | 40,70 | 37,70 | 38,10 | -5,46% | - |
| 17.12.2024 | 41,30 | 41,30 | 40,10 | 40,30 | -2,42% | - |
| 16.12.2024 | 41,10 | 42,10 | 41,00 | 41,30 | 0,49% | - |
| 13.12.2024 | 42,50 | 43,40 | 40,90 | 41,10 | -3,29% | 150,00 |
| 12.12.2024 | 41,50 | 42,90 | 41,20 | 42,50 | 2,41% | - |
| 11.12.2024 | 40,90 | 42,10 | 40,80 | 41,50 | 1,47% | - |
| 10.12.2024 | 40,50 | 41,70 | 40,10 | 40,90 | 0,99% | - |
| 09.12.2024 | 41,70 | 42,00 | 39,50 | 40,50 | -2,88% | - |
| 06.12.2024 | 40,50 | 43,50 | 40,30 | 41,70 | 2,96% | - |
| 05.12.2024 | 41,90 | 42,00 | 39,20 | 40,50 | -3,34% | - |
| 04.12.2024 | 41,50 | 42,30 | 41,20 | 41,90 | 0,96% | - |
| 03.12.2024 | 41,90 | 42,20 | 40,50 | 41,50 | -0,95% | - |
| 02.12.2024 | 40,60 | 42,30 | 40,60 | 41,90 | 2,95% | - |
| 29.11.2024 | 40,70 | 41,60 | 40,30 | 40,70 | 0,00% | - |
| 28.11.2024 | 40,60 | 40,90 | 40,60 | 40,70 | 0,25% | - |
| 27.11.2024 | 40,90 | 41,70 | 40,10 | 40,60 | -0,73% | 2,00 |
| 26.11.2024 | 39,10 | 40,90 | 38,40 | 40,90 | 4,34% | - |
| 25.11.2024 | 38,00 | 39,30 | 37,90 | 39,20 | 3,16% | - |
| 22.11.2024 | 37,80 | 38,10 | 36,60 | 38,00 | 2,15% | - |
| 21.11.2024 | 37,20 | 37,90 | 36,70 | 37,20 | 0,27% | - |
| 20.11.2024 | 37,00 | 37,70 | 36,70 | 37,10 | 0,54% | - |
| 19.11.2024 | 34,60 | 36,90 | 34,20 | 36,90 | 6,65% | - |
| 18.11.2024 | 34,20 | 35,30 | 33,90 | 34,60 | 1,17% | - |
| 15.11.2024 | 35,20 | 35,70 | 33,70 | 34,20 | -2,84% | - |
| 14.11.2024 | 37,40 | 37,80 | 34,90 | 35,20 | -5,88% | - |
| 13.11.2024 | 36,00 | 37,50 | 35,60 | 37,40 | 3,89% | - |
| 12.11.2024 | 36,50 | 36,70 | 35,80 | 36,00 | -1,37% | - |
| 11.11.2024 | 34,00 | 36,50 | 34,00 | 36,50 | 7,35% | - |
| 08.11.2024 | 34,60 | 35,30 | 33,90 | 34,00 | -1,73% | - |
| 07.11.2024 | 34,10 | 38,20 | 33,40 | 34,60 | 1,76% | - |
| 06.11.2024 | 33,40 | 35,30 | 33,40 | 34,00 | 3,34% | 150,00 |
| 05.11.2024 | 32,20 | 33,20 | 31,70 | 32,90 | 2,49% | - |
| 04.11.2024 | 31,60 | 32,10 | 30,90 | 32,10 | 1,58% | - |
| 01.11.2024 | 31,00 | 31,70 | 31,00 | 31,60 | 1,94% | - |
| 31.10.2024 | 32,30 | 32,40 | 30,90 | 31,00 | -4,32% | - |
| 30.10.2024 | 31,80 | 32,50 | 31,10 | 32,40 | 1,89% | - |
| 29.10.2024 | 31,60 | 32,30 | 31,10 | 31,80 | 0,63% | - |
| 28.10.2024 | 30,70 | 31,70 | 29,70 | 31,60 | 3,27% | - |
| 25.10.2024 | 30,30 | 31,10 | 30,30 | 30,60 | 1,32% | - |
| 24.10.2024 | 30,10 | 30,70 | 29,90 | 30,20 | 0,67% | - |
| 23.10.2024 | 29,80 | 30,20 | 29,70 | 30,00 | 0,67% | 266,00 |
| 22.10.2024 | 30,60 | 30,90 | 29,80 | 29,80 | -2,61% | - |
| 21.10.2024 | 31,70 | 32,10 | 30,50 | 30,60 | -3,16% | - |
| 18.10.2024 | 31,60 | 31,90 | 31,10 | 31,60 | -0,32% | - |
| 17.10.2024 | 32,00 | 32,50 | 31,50 | 31,70 | -0,63% | - |
| 16.10.2024 | 31,40 | 32,30 | 31,30 | 31,90 | 1,59% | - |
| 15.10.2024 | 31,10 | 31,70 | 30,70 | 31,40 | 0,96% | - |
| 14.10.2024 | 31,10 | 31,20 | 30,10 | 31,10 | 0,00% | - |
| 11.10.2024 | 29,50 | 31,30 | 29,10 | 31,10 | 5,42% | - |
| 10.10.2024 | 29,20 | 30,00 | 27,50 | 29,50 | 1,37% | - |
| 09.10.2024 | 30,50 | 30,70 | 28,90 | 29,10 | -4,59% | - |
| 08.10.2024 | 30,80 | 31,10 | 30,30 | 30,50 | -0,97% | - |
| 07.10.2024 | 29,90 | 31,40 | 29,60 | 30,80 | 3,01% | - |
| 04.10.2024 | 29,90 | 30,90 | 29,70 | 29,90 | -0,33% | - |
| 03.10.2024 | 30,60 | 30,90 | 29,90 | 30,00 | -1,96% | - |
| 02.10.2024 | 29,90 | 30,70 | 28,90 | 30,60 | 2,34% | - |
| 01.10.2024 | 30,60 | 30,80 | 29,10 | 29,90 | -2,29% | - |
| 30.09.2024 | 30,20 | 30,70 | 29,90 | 30,60 | 1,32% | - |
| 27.09.2024 | 30,00 | 31,10 | 29,90 | 30,20 | 0,67% | - |
| 26.09.2024 | 30,00 | 30,70 | 29,50 | 30,00 | 0,67% | - |
| 25.09.2024 | 30,20 | 30,60 | 29,50 | 29,80 | -0,67% | - |
| 24.09.2024 | 30,80 | 31,10 | 29,90 | 30,00 | -2,28% | - |
| 23.09.2024 | 31,20 | 31,70 | 30,50 | 30,70 | -1,60% | 240,00 |
| 20.09.2024 | 31,60 | 31,70 | 30,90 | 31,20 | -1,27% | - |
| 19.09.2024 | 30,40 | 31,90 | 30,40 | 31,60 | 3,95% | 60,00 |
| 18.09.2024 | 30,90 | 31,50 | 30,10 | 30,40 | -1,94% | - |
| 17.09.2024 | 30,20 | 31,50 | 30,10 | 31,00 | 2,65% | - |
| 16.09.2024 | 29,50 | 30,30 | 29,50 | 30,20 | 1,68% | - |
| 13.09.2024 | 27,50 | 29,70 | 27,40 | 29,70 | 8,00% | - |
| 12.09.2024 | 27,50 | 27,90 | 27,40 | 27,50 | 0,00% | - |
| 11.09.2024 | 26,90 | 27,70 | 26,60 | 27,50 | 2,23% | - |
| 10.09.2024 | 26,30 | 27,00 | 26,20 | 26,90 | 2,28% | - |
| 09.09.2024 | 25,70 | 26,70 | 25,70 | 26,30 | 2,33% | - |
| 06.09.2024 | 26,80 | 27,20 | 25,70 | 25,70 | -3,75% | - |
| 05.09.2024 | 26,70 | 27,10 | 26,50 | 26,70 | 0,00% | - |
| 04.09.2024 | 27,50 | 27,50 | 26,30 | 26,70 | -2,91% | - |
| 03.09.2024 | 28,50 | 28,70 | 27,30 | 27,50 | -3,51% | - |
| 02.09.2024 | 28,50 | 28,60 | 28,50 | 28,50 | 0,00% | - |
| 30.08.2024 | 28,80 | 29,10 | 28,30 | 28,50 | -1,04% | - |
| 29.08.2024 | 28,40 | 29,50 | 28,40 | 28,80 | 1,05% | - |
| 28.08.2024 | 28,60 | 29,10 | 28,00 | 28,50 | -0,35% | - |
| 27.08.2024 | 29,00 | 29,30 | 28,50 | 28,60 | -1,04% | - |
| 26.08.2024 | 28,60 | 29,10 | 28,50 | 28,90 | 1,05% | - |
| 23.08.2024 | 28,00 | 29,10 | 27,60 | 28,60 | 2,14% | 536,00 |
| 22.08.2024 | 28,40 | 29,10 | 27,90 | 28,00 | -1,41% | - |
| 21.08.2024 | 28,50 | 28,80 | 28,10 | 28,40 | -0,35% | - |
| 20.08.2024 | 29,20 | 29,30 | 28,40 | 28,50 | -2,40% | - |
| 19.08.2024 | 29,80 | 29,90 | 29,10 | 29,20 | -2,01% | - |
| 16.08.2024 | 29,80 | 30,30 | 29,30 | 29,80 | 0,34% | 150,00 |
| 15.08.2024 | 28,40 | 30,10 | 28,30 | 29,70 | 4,95% | - |
| 14.08.2024 | 29,30 | 29,80 | 28,10 | 28,30 | -3,08% | - |
| 13.08.2024 | 27,40 | 29,90 | 27,10 | 29,20 | 6,96% | - |
| 12.08.2024 | 26,50 | 27,50 | 26,10 | 27,30 | 1,49% | - |
| 09.08.2024 | 27,50 | 27,90 | 26,70 | 26,90 | -1,82% | - |
| 08.08.2024 | 24,70 | 27,50 | 24,60 | 27,40 | 10,93% | - |
| 07.08.2024 | 23,10 | 28,30 | 23,10 | 24,70 | 6,47% | 26,00 |
| 06.08.2024 | 19,15 | 23,20 | 18,95 | 23,20 | 21,15% | - |