49,850€
-0,40%
Echtzeit-Aktienkurs Vericel Corp.
Bid:
Ask:
Aktienkurse zur Vericel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 50,05 | 50,75 | 49,30 | 49,95 | -0,20% | - |
| 14.11.2024 | 52,50 | 53,50 | 50,05 | 50,05 | -4,67% | - |
| 13.11.2024 | 52,50 | 54,00 | 51,00 | 52,50 | 0,00% | - |
| 12.11.2024 | 53,50 | 54,50 | 51,50 | 52,50 | -1,87% | - |
| 11.11.2024 | 50,40 | 53,75 | 50,40 | 53,50 | 6,15% | - |
| 08.11.2024 | 46,30 | 50,75 | 46,20 | 50,40 | 8,86% | - |
| 07.11.2024 | 44,80 | 46,80 | 42,60 | 46,30 | 3,81% | - |
| 06.11.2024 | 41,50 | 45,40 | 41,50 | 44,60 | 9,05% | - |
| 05.11.2024 | 40,70 | 41,80 | 40,30 | 40,90 | 0,49% | - |
| 04.11.2024 | 40,40 | 41,40 | 40,10 | 40,70 | 0,25% | - |
| 01.11.2024 | 40,50 | 41,70 | 40,00 | 40,60 | 0,25% | - |
| 31.10.2024 | 42,00 | 42,20 | 40,10 | 40,50 | -3,57% | - |
| 30.10.2024 | 42,40 | 43,00 | 41,40 | 42,00 | -0,71% | - |
| 29.10.2024 | 42,30 | 42,40 | 41,30 | 42,30 | 0,00% | - |
| 28.10.2024 | 40,50 | 42,40 | 39,80 | 42,30 | 4,44% | - |
| 25.10.2024 | 39,60 | 41,20 | 39,40 | 40,50 | 2,53% | - |
| 24.10.2024 | 39,20 | 39,70 | 38,80 | 39,50 | 1,02% | - |
| 23.10.2024 | 38,70 | 39,20 | 38,10 | 39,10 | 0,77% | - |
| 22.10.2024 | 38,10 | 38,90 | 36,90 | 38,80 | 1,84% | - |
| 21.10.2024 | 38,30 | 38,90 | 37,70 | 38,10 | -0,52% | - |
| 18.10.2024 | 37,50 | 38,50 | 37,40 | 38,30 | 1,86% | - |
| 17.10.2024 | 38,00 | 38,60 | 36,70 | 37,60 | -1,05% | - |
| 16.10.2024 | 38,50 | 38,80 | 37,60 | 38,00 | -1,55% | - |
| 15.10.2024 | 38,50 | 39,40 | 38,30 | 38,60 | 0,26% | - |
| 14.10.2024 | 38,10 | 40,80 | 37,00 | 38,50 | 1,05% | - |
| 11.10.2024 | 36,70 | 38,30 | 36,40 | 38,10 | 3,81% | - |
| 10.10.2024 | 37,40 | 37,60 | 35,90 | 36,70 | -1,87% | - |
| 09.10.2024 | 37,70 | 38,30 | 36,70 | 37,40 | -0,80% | - |
| 08.10.2024 | 37,40 | 37,80 | 36,90 | 37,70 | 0,80% | - |
| 07.10.2024 | 39,50 | 39,90 | 37,00 | 37,40 | -5,32% | - |
| 04.10.2024 | 37,50 | 39,80 | 37,10 | 39,50 | 5,33% | - |
| 03.10.2024 | 36,90 | 37,80 | 36,30 | 37,50 | 1,90% | - |
| 02.10.2024 | 36,20 | 36,90 | 35,70 | 36,80 | 1,10% | - |
| 01.10.2024 | 37,90 | 38,30 | 35,90 | 36,40 | -4,21% | - |
| 30.09.2024 | 38,70 | 39,20 | 37,80 | 38,00 | -1,81% | 50,00 |
| 27.09.2024 | 39,50 | 40,00 | 38,50 | 38,70 | -2,03% | - |
| 26.09.2024 | 39,70 | 40,40 | 39,30 | 39,50 | -0,75% | - |
| 25.09.2024 | 40,10 | 40,50 | 39,30 | 39,80 | -0,75% | - |
| 24.09.2024 | 41,70 | 41,90 | 39,80 | 40,10 | -3,84% | - |
| 23.09.2024 | 41,70 | 42,40 | 41,10 | 41,70 | 0,00% | - |
| 20.09.2024 | 43,10 | 44,70 | 41,60 | 41,70 | -2,80% | - |
| 19.09.2024 | 41,70 | 44,80 | 41,70 | 42,90 | 2,88% | - |
| 18.09.2024 | 39,90 | 42,40 | 39,30 | 41,70 | 4,51% | - |
| 17.09.2024 | 40,10 | 40,90 | 39,80 | 39,90 | -0,99% | 50,00 |
| 16.09.2024 | 41,30 | 42,20 | 40,00 | 40,30 | -2,89% | - |
| 13.09.2024 | 39,90 | 42,10 | 39,80 | 41,50 | 4,01% | - |
| 12.09.2024 | 39,60 | 40,00 | 39,40 | 39,90 | 0,50% | - |
| 11.09.2024 | 39,50 | 40,80 | 38,50 | 39,70 | 0,51% | - |
| 10.09.2024 | 39,80 | 40,10 | 39,00 | 39,50 | -0,75% | - |
| 09.09.2024 | 40,70 | 42,00 | 39,70 | 39,80 | -2,45% | - |
| 06.09.2024 | 43,20 | 43,20 | 40,60 | 40,80 | -3,55% | - |
| 05.09.2024 | 43,30 | 43,40 | 41,90 | 42,30 | -2,31% | - |
| 04.09.2024 | 44,40 | 44,80 | 43,20 | 43,30 | -2,26% | - |
| 03.09.2024 | 46,70 | 46,80 | 44,20 | 44,30 | -5,14% | - |
| 02.09.2024 | 46,70 | 46,80 | 46,50 | 46,70 | -0,21% | - |
| 30.08.2024 | 46,60 | 47,20 | 46,10 | 46,80 | 0,43% | - |
| 29.08.2024 | 47,30 | 48,50 | 46,40 | 46,60 | -1,48% | - |
| 28.08.2024 | 48,00 | 48,70 | 46,40 | 47,30 | -1,05% | - |
| 27.08.2024 | 44,70 | 48,40 | 44,40 | 47,80 | 6,94% | - |
| 26.08.2024 | 44,10 | 45,30 | 44,00 | 44,70 | 1,36% | - |
| 23.08.2024 | 42,70 | 44,40 | 42,10 | 44,10 | 3,28% | - |
| 22.08.2024 | 43,10 | 43,50 | 42,70 | 42,70 | -0,93% | - |
| 21.08.2024 | 42,30 | 43,20 | 41,90 | 43,10 | 1,41% | - |
| 20.08.2024 | 42,70 | 43,00 | 41,80 | 42,50 | 0,00% | - |
| 19.08.2024 | 41,90 | 42,70 | 41,10 | 42,50 | 1,43% | - |
| 16.08.2024 | 44,50 | 44,50 | 41,60 | 41,90 | -5,84% | 185,00 |
| 15.08.2024 | 41,10 | 44,50 | 41,10 | 44,50 | 7,75% | - |
| 14.08.2024 | 41,90 | 42,40 | 40,70 | 41,30 | -0,96% | - |
| 13.08.2024 | 41,70 | 42,30 | 41,10 | 41,70 | 0,24% | - |
| 12.08.2024 | 41,70 | 42,10 | 41,20 | 41,60 | -0,72% | - |
| 09.08.2024 | 42,30 | 43,00 | 41,70 | 41,90 | -0,48% | - |
| 08.08.2024 | 41,50 | 42,60 | 41,20 | 42,10 | 1,45% | - |
| 07.08.2024 | 42,70 | 43,90 | 41,20 | 41,50 | -3,26% | - |
| 06.08.2024 | 41,90 | 43,20 | 41,60 | 42,90 | 2,39% | - |
| 05.08.2024 | 43,70 | 49,75 | 41,00 | 41,90 | -4,12% | - |
| 02.08.2024 | 44,10 | 44,10 | 41,80 | 43,70 | -0,68% | - |
| 01.08.2024 | 47,10 | 47,10 | 40,40 | 44,00 | -5,98% | - |
| 31.07.2024 | 47,40 | 48,30 | 46,50 | 46,80 | -1,27% | - |
| 30.07.2024 | 47,60 | 48,70 | 46,80 | 47,40 | -0,63% | - |
| 29.07.2024 | 48,20 | 48,90 | 46,90 | 47,70 | -1,04% | - |
| 26.07.2024 | 47,60 | 49,30 | 47,30 | 48,20 | 1,26% | - |
| 25.07.2024 | 48,40 | 49,80 | 47,60 | 47,60 | -1,65% | - |
| 24.07.2024 | 48,80 | 49,60 | 47,90 | 48,40 | -0,62% | - |
| 23.07.2024 | 47,30 | 49,20 | 46,50 | 48,70 | 2,96% | - |
| 22.07.2024 | 46,00 | 47,60 | 45,30 | 47,30 | 2,83% | - |
| 19.07.2024 | 47,00 | 47,60 | 45,40 | 46,00 | -2,34% | - |
| 18.07.2024 | 47,30 | 47,90 | 46,60 | 47,10 | -0,21% | - |
| 17.07.2024 | 48,00 | 48,40 | 46,50 | 47,20 | -1,67% | - |
| 16.07.2024 | 45,80 | 48,40 | 45,50 | 48,00 | 5,03% | - |
| 15.07.2024 | 44,40 | 46,20 | 44,00 | 45,70 | 2,70% | 170,00 |
| 12.07.2024 | 45,50 | 46,20 | 44,20 | 44,50 | -2,20% | - |
| 11.07.2024 | 41,90 | 45,80 | 41,80 | 45,50 | 8,59% | - |
| 10.07.2024 | 42,60 | 43,00 | 41,30 | 41,90 | -1,41% | - |
| 09.07.2024 | 43,30 | 44,30 | 41,80 | 42,50 | -2,07% | - |
| 08.07.2024 | 43,00 | 44,40 | 43,00 | 43,40 | 0,70% | - |
| 05.07.2024 | 41,50 | 43,20 | 40,80 | 43,10 | 3,86% | - |
| 04.07.2024 | 41,70 | 41,70 | 41,30 | 41,50 | -0,48% | - |
| 03.07.2024 | 41,90 | 42,00 | 41,00 | 41,70 | -0,95% | - |
| 02.07.2024 | 42,00 | 42,50 | 41,50 | 42,10 | 0,24% | - |
| 01.07.2024 | 42,80 | 42,90 | 41,60 | 42,00 | -1,87% | - |