28,300€
Echtzeit-Aktienkurs Veracyte Inc.
Bid:
Ask:
Aktienkurse zur Veracyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 28,20 | 28,50 | 27,90 | 28,30 | 0,00% | - |
| 24.04.2025 | 27,80 | 28,30 | 27,40 | 28,30 | 2,17% | - |
| 23.04.2025 | 27,30 | 28,80 | 27,30 | 27,70 | 1,47% | - |
| 22.04.2025 | 26,50 | 28,30 | 26,50 | 27,30 | 0,00% | - |
| 17.04.2025 | 27,70 | 28,30 | 27,10 | 27,30 | -1,44% | - |
| 16.04.2025 | 28,20 | 28,80 | 27,10 | 27,70 | -1,77% | - |
| 15.04.2025 | 28,30 | 29,00 | 27,60 | 28,20 | -0,70% | - |
| 14.04.2025 | 28,60 | 28,90 | 27,60 | 28,40 | 1,79% | - |
| 11.04.2025 | 27,00 | 28,10 | 26,10 | 27,90 | 3,72% | - |
| 10.04.2025 | 29,60 | 29,80 | 25,70 | 26,90 | -9,73% | - |
| 09.04.2025 | 25,70 | 30,40 | 24,80 | 29,80 | 12,45% | - |
| 08.04.2025 | 27,10 | 28,40 | 26,30 | 26,50 | -1,85% | - |
| 07.04.2025 | 26,40 | 28,00 | 24,70 | 27,00 | 1,89% | - |
| 04.04.2025 | 25,50 | 26,70 | 24,70 | 26,50 | 2,32% | - |
| 03.04.2025 | 27,80 | 27,80 | 25,30 | 25,90 | -6,50% | - |
| 02.04.2025 | 27,30 | 28,50 | 26,60 | 27,70 | 1,47% | - |
| 01.04.2025 | 27,30 | 28,30 | 26,60 | 27,30 | -0,73% | - |
| 31.03.2025 | 27,80 | 27,90 | 26,40 | 27,50 | -1,08% | - |
| 28.03.2025 | 28,90 | 29,00 | 27,50 | 27,80 | -3,47% | - |
| 27.03.2025 | 28,90 | 29,50 | 28,30 | 28,80 | -0,69% | - |
| 26.03.2025 | 31,20 | 31,80 | 28,50 | 29,00 | -7,05% | - |
| 25.03.2025 | 30,70 | 31,30 | 30,10 | 31,20 | 1,63% | - |
| 24.03.2025 | 29,60 | 30,70 | 29,60 | 30,70 | 4,07% | - |
| 21.03.2025 | 29,40 | 29,60 | 28,60 | 29,50 | 0,68% | - |
| 20.03.2025 | 29,10 | 30,30 | 28,90 | 29,30 | 0,34% | - |
| 19.03.2025 | 28,60 | 29,90 | 28,20 | 29,20 | 2,10% | - |
| 18.03.2025 | 28,60 | 30,60 | 27,70 | 28,60 | -0,35% | - |
| 17.03.2025 | 28,90 | 29,40 | 28,40 | 28,70 | -1,03% | - |
| 14.03.2025 | 28,10 | 29,30 | 27,90 | 29,00 | 3,20% | - |
| 13.03.2025 | 28,30 | 28,70 | 27,70 | 28,10 | -1,06% | - |
| 12.03.2025 | 28,50 | 29,40 | 28,10 | 28,40 | -0,35% | - |
| 11.03.2025 | 27,90 | 29,50 | 27,20 | 28,50 | 1,42% | - |
| 10.03.2025 | 29,60 | 29,60 | 27,90 | 28,10 | -4,75% | - |
| 07.03.2025 | 30,10 | 30,40 | 28,00 | 29,50 | -1,99% | - |
| 06.03.2025 | 30,10 | 30,90 | 29,30 | 30,10 | -1,31% | - |
| 05.03.2025 | 31,60 | 32,30 | 30,30 | 30,50 | -4,98% | - |
| 04.03.2025 | 32,00 | 32,50 | 30,70 | 32,10 | 0,00% | - |
| 03.03.2025 | 33,50 | 33,60 | 31,90 | 32,10 | -4,18% | - |
| 28.02.2025 | 32,60 | 33,80 | 31,90 | 33,50 | 3,08% | - |
| 27.02.2025 | 34,50 | 34,60 | 32,50 | 32,50 | -4,13% | - |
| 26.02.2025 | 32,00 | 35,40 | 31,80 | 33,90 | 6,27% | - |
| 25.02.2025 | 34,50 | 38,40 | 31,10 | 31,90 | -15,38% | 7,00 |
| 24.02.2025 | 37,50 | 38,40 | 37,30 | 37,70 | 0,53% | - |
| 21.02.2025 | 39,10 | 40,00 | 36,70 | 37,50 | -4,09% | - |
| 20.02.2025 | 40,40 | 40,90 | 38,50 | 39,10 | -2,98% | - |
| 19.02.2025 | 38,70 | 40,60 | 38,50 | 40,30 | 3,60% | 2,00 |
| 18.02.2025 | 39,30 | 40,50 | 38,60 | 38,90 | -1,02% | - |
| 17.02.2025 | 39,10 | 39,40 | 39,10 | 39,30 | 0,51% | - |
| 14.02.2025 | 37,80 | 39,60 | 37,50 | 39,10 | 3,44% | - |
| 13.02.2025 | 38,90 | 40,00 | 37,70 | 37,80 | -2,83% | - |
| 12.02.2025 | 39,50 | 40,00 | 37,90 | 38,90 | -2,02% | - |
| 11.02.2025 | 40,70 | 40,70 | 38,90 | 39,70 | -2,46% | - |
| 10.02.2025 | 40,20 | 41,10 | 39,50 | 40,70 | 0,99% | - |
| 07.02.2025 | 41,90 | 42,20 | 39,30 | 40,30 | -4,28% | - |
| 06.02.2025 | 43,50 | 44,70 | 41,80 | 42,10 | -2,77% | - |
| 05.02.2025 | 42,10 | 43,50 | 41,80 | 43,30 | 2,85% | - |
| 04.02.2025 | 43,80 | 43,90 | 42,10 | 42,10 | -4,10% | - |
| 03.02.2025 | 43,50 | 44,50 | 42,00 | 43,90 | 0,00% | - |
| 31.01.2025 | 44,40 | 45,10 | 43,50 | 43,90 | -0,90% | - |
| 30.01.2025 | 42,60 | 45,20 | 42,60 | 44,30 | 3,75% | - |
| 29.01.2025 | 41,90 | 45,80 | 41,80 | 42,70 | 1,91% | - |
| 28.01.2025 | 40,90 | 42,30 | 40,90 | 41,90 | 2,44% | - |
| 27.01.2025 | 42,10 | 42,30 | 40,00 | 40,90 | -2,39% | - |
| 24.01.2025 | 42,30 | 42,70 | 41,30 | 41,90 | -0,95% | - |
| 23.01.2025 | 41,30 | 42,50 | 40,70 | 42,30 | 2,42% | - |
| 22.01.2025 | 41,90 | 42,50 | 41,10 | 41,30 | -1,43% | - |
| 21.01.2025 | 39,10 | 41,90 | 39,10 | 41,90 | 7,16% | - |
| 20.01.2025 | 39,40 | 39,50 | 39,10 | 39,10 | -1,26% | - |
| 17.01.2025 | 39,90 | 41,10 | 39,40 | 39,60 | -0,75% | - |
| 16.01.2025 | 40,50 | 41,20 | 39,10 | 39,90 | -1,48% | - |
| 15.01.2025 | 39,90 | 41,70 | 39,90 | 40,50 | 2,02% | - |
| 14.01.2025 | 41,70 | 43,00 | 39,10 | 39,70 | -5,25% | - |
| 13.01.2025 | 40,50 | 42,30 | 40,10 | 41,90 | 2,95% | - |
| 10.01.2025 | 42,50 | 42,70 | 39,70 | 40,70 | -4,24% | - |
| 09.01.2025 | 42,50 | 42,50 | 42,30 | 42,50 | 0,47% | 12,00 |
| 08.01.2025 | 40,70 | 42,50 | 40,60 | 42,30 | 2,92% | - |
| 07.01.2025 | 41,80 | 42,70 | 40,70 | 41,10 | -1,91% | 4,00 |
| 06.01.2025 | 40,70 | 42,90 | 40,30 | 41,90 | 3,46% | - |
| 03.01.2025 | 39,40 | 40,70 | 39,30 | 40,50 | 3,05% | - |
| 02.01.2025 | 38,30 | 39,70 | 38,20 | 39,30 | 3,15% | - |
| 30.12.2024 | 38,60 | 38,60 | 38,10 | 38,10 | -0,52% | - |
| 27.12.2024 | 39,40 | 39,40 | 38,30 | 38,30 | -2,54% | - |
| 23.12.2024 | 39,20 | 39,50 | 38,50 | 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% | - |