45,100€
-1,10%
Echtzeit-Aktienkurs Vericel Corp.
Bid:
Ask:
Aktienkurse zur Vericel Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.03.2025 | 45,80 | 45,80 | 43,80 | 45,00 | -1,32% | - |
07.03.2025 | 45,20 | 46,40 | 43,50 | 45,60 | 0,66% | - |
06.03.2025 | 47,80 | 47,80 | 45,20 | 45,30 | -5,23% | - |
05.03.2025 | 48,20 | 48,50 | 46,90 | 47,80 | -0,62% | - |
04.03.2025 | 47,20 | 49,00 | 45,30 | 48,10 | 2,12% | - |
03.03.2025 | 49,50 | 49,85 | 46,50 | 47,10 | -4,66% | - |
28.02.2025 | 47,70 | 49,80 | 47,40 | 49,40 | 3,56% | - |
27.02.2025 | 50,40 | 53,50 | 47,40 | 47,70 | -5,07% | - |
26.02.2025 | 49,95 | 51,25 | 49,80 | 50,25 | 0,70% | - |
25.02.2025 | 49,95 | 50,15 | 48,00 | 49,90 | 0,00% | - |
24.02.2025 | 49,60 | 50,75 | 49,10 | 49,90 | 0,30% | - |
21.02.2025 | 51,50 | 52,50 | 49,65 | 49,75 | -3,86% | - |
20.02.2025 | 55,50 | 55,50 | 51,75 | 51,75 | -7,17% | - |
19.02.2025 | 55,00 | 55,75 | 54,00 | 55,75 | 1,83% | - |
18.02.2025 | 54,50 | 56,25 | 54,50 | 54,75 | 0,46% | 39,00 |
17.02.2025 | 54,50 | 54,75 | 54,50 | 54,50 | 0,46% | - |
14.02.2025 | 54,25 | 54,75 | 53,75 | 54,25 | 0,00% | - |
13.02.2025 | 54,00 | 54,75 | 52,25 | 54,25 | 0,93% | - |
12.02.2025 | 55,50 | 55,75 | 52,75 | 53,75 | -2,71% | - |
11.02.2025 | 57,00 | 57,00 | 55,25 | 55,25 | -2,64% | - |
10.02.2025 | 56,50 | 57,25 | 53,75 | 56,75 | 0,89% | 39,00 |
07.02.2025 | 57,25 | 58,00 | 56,25 | 56,25 | -2,60% | - |
06.02.2025 | 59,50 | 60,00 | 57,25 | 57,75 | -2,53% | - |
05.02.2025 | 57,25 | 60,25 | 56,50 | 59,25 | 3,49% | - |
04.02.2025 | 57,50 | 58,25 | 56,75 | 57,25 | 0,00% | - |
03.02.2025 | 56,00 | 58,25 | 55,75 | 57,25 | 1,78% | - |
31.01.2025 | 57,00 | 58,25 | 56,25 | 56,25 | -0,88% | - |
30.01.2025 | 56,50 | 58,00 | 56,25 | 56,75 | 0,00% | - |
29.01.2025 | 57,50 | 58,75 | 56,25 | 56,75 | -1,73% | - |
28.01.2025 | 57,00 | 59,25 | 57,00 | 57,75 | 1,76% | - |
27.01.2025 | 54,75 | 56,75 | 53,00 | 56,75 | 3,18% | - |
24.01.2025 | 55,00 | 55,50 | 53,25 | 55,00 | -0,45% | - |
23.01.2025 | 56,25 | 56,50 | 54,75 | 55,25 | -1,78% | - |
22.01.2025 | 57,00 | 58,25 | 55,75 | 56,25 | -1,75% | 200,00 |
21.01.2025 | 57,50 | 58,00 | 56,25 | 57,25 | -0,43% | - |
20.01.2025 | 57,50 | 58,25 | 57,50 | 57,50 | 0,44% | 19,00 |
17.01.2025 | 54,75 | 57,25 | 54,75 | 57,25 | 4,57% | 4,00 |
16.01.2025 | 57,00 | 58,00 | 54,75 | 54,75 | -2,67% | - |
15.01.2025 | 50,75 | 57,25 | 48,90 | 56,25 | -1,32% | 400,00 |
14.01.2025 | 58,25 | 60,25 | 55,25 | 57,00 | -2,15% | 260,00 |
13.01.2025 | 58,00 | 59,75 | 57,25 | 58,25 | 0,00% | - |
10.01.2025 | 57,50 | 58,75 | 56,25 | 58,25 | 1,30% | - |
09.01.2025 | 57,75 | 57,75 | 57,50 | 57,50 | -0,43% | - |
08.01.2025 | 55,75 | 57,75 | 55,75 | 57,75 | 2,67% | - |
07.01.2025 | 55,50 | 57,25 | 55,00 | 56,25 | 1,81% | - |
06.01.2025 | 55,75 | 56,50 | 55,00 | 55,25 | -0,90% | - |
03.01.2025 | 53,50 | 56,75 | 53,50 | 55,75 | 3,72% | - |
02.01.2025 | 54,75 | 55,75 | 53,00 | 53,75 | -0,92% | - |
30.12.2024 | 55,00 | 55,00 | 54,25 | 54,25 | 1,88% | - |
27.12.2024 | 55,00 | 55,50 | 53,00 | 53,25 | -3,18% | - |
23.12.2024 | 54,00 | 55,25 | 53,25 | 55,00 | 4,27% | - |
20.12.2024 | 53,00 | 54,75 | 52,00 | 52,75 | -0,47% | - |
19.12.2024 | 54,25 | 55,25 | 52,25 | 53,00 | -2,30% | - |
18.12.2024 | 54,00 | 56,25 | 53,25 | 54,25 | 0,46% | - |
17.12.2024 | 53,50 | 56,75 | 53,50 | 54,00 | 0,47% | - |
16.12.2024 | 54,75 | 56,00 | 53,75 | 53,75 | -1,83% | - |
13.12.2024 | 54,50 | 55,25 | 53,25 | 54,75 | 0,92% | - |
12.12.2024 | 55,00 | 56,25 | 54,25 | 54,25 | -1,81% | - |
11.12.2024 | 54,50 | 57,25 | 54,50 | 55,25 | 1,38% | - |
10.12.2024 | 53,50 | 55,75 | 53,25 | 54,50 | 1,87% | - |
09.12.2024 | 53,50 | 54,25 | 52,25 | 53,50 | 0,94% | - |
06.12.2024 | 53,50 | 54,25 | 52,25 | 53,00 | -0,93% | - |
05.12.2024 | 55,50 | 56,00 | 53,25 | 53,50 | -3,60% | - |
04.12.2024 | 55,50 | 56,75 | 54,25 | 55,50 | 0,00% | - |
03.12.2024 | 55,75 | 56,50 | 54,25 | 55,50 | -1,33% | - |
02.12.2024 | 55,00 | 57,00 | 55,00 | 56,25 | 2,27% | - |
29.11.2024 | 55,00 | 56,00 | 54,25 | 55,00 | 0,00% | - |
28.11.2024 | 54,50 | 55,00 | 54,50 | 55,00 | 0,92% | - |
27.11.2024 | 56,00 | 56,75 | 54,25 | 54,50 | -2,68% | - |
26.11.2024 | 56,00 | 56,50 | 53,75 | 56,00 | 0,00% | - |
25.11.2024 | 56,75 | 58,25 | 55,75 | 56,00 | -1,75% | - |
22.11.2024 | 54,50 | 57,75 | 54,00 | 57,00 | 5,56% | - |
21.11.2024 | 54,25 | 55,75 | 53,75 | 54,00 | -0,46% | - |
20.11.2024 | 52,50 | 54,25 | 52,50 | 54,25 | 3,33% | - |
19.11.2024 | 49,95 | 53,25 | 49,30 | 52,50 | 5,11% | - |
18.11.2024 | 49,85 | 50,75 | 48,70 | 49,95 | 0,00% | - |
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% | - |