34,305€
-1,18%
Echtzeit-Aktienkurs Veracyte Inc.
Bid:
Ask:
Aktienkurse zur Veracyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 28,70 | 33,17 | 27,51 | 31,64 | 11,04% | - |
| 04.05.2026 | 28,25 | 28,91 | 27,89 | 28,50 | 1,51% | - |
| 30.04.2026 | 27,14 | 28,20 | 27,00 | 28,07 | 3,69% | - |
| 29.04.2026 | 28,71 | 28,71 | 26,69 | 27,07 | -5,27% | - |
| 28.04.2026 | 28,85 | 29,16 | 28,17 | 28,58 | -0,99% | - |
| 27.04.2026 | 29,29 | 29,72 | 28,81 | 28,86 | -1,48% | - |
| 24.04.2026 | 28,56 | 29,44 | 28,05 | 29,30 | 3,10% | - |
| 23.04.2026 | 28,70 | 28,90 | 27,38 | 28,42 | -1,42% | - |
| 22.04.2026 | 28,70 | 29,03 | 28,33 | 28,83 | 0,59% | - |
| 21.04.2026 | 28,52 | 29,42 | 28,37 | 28,66 | 0,84% | - |
| 20.04.2026 | 28,59 | 28,71 | 28,11 | 28,42 | -1,18% | - |
| 17.04.2026 | 28,00 | 29,32 | 28,00 | 28,76 | 2,60% | 3.312,00 |
| 16.04.2026 | 28,95 | 29,19 | 27,79 | 28,03 | -2,76% | - |
| 15.04.2026 | 29,07 | 29,82 | 28,71 | 28,82 | -0,89% | - |
| 14.04.2026 | 27,62 | 29,22 | 27,44 | 29,08 | 5,21% | 30,00 |
| 13.04.2026 | 26,38 | 27,90 | 26,38 | 27,64 | 4,11% | - |
| 10.04.2026 | 26,82 | 27,71 | 26,03 | 26,55 | -0,90% | - |
| 09.04.2026 | 27,95 | 27,98 | 26,52 | 26,79 | -4,18% | - |
| 08.04.2026 | 28,41 | 29,12 | 27,85 | 27,96 | 0,76% | - |
| 07.04.2026 | 27,87 | 28,15 | 27,36 | 27,75 | -0,64% | - |
| 02.04.2026 | 27,65 | 28,68 | 27,34 | 27,93 | -0,13% | - |
| 01.04.2026 | 28,01 | 28,80 | 27,89 | 27,97 | 0,39% | - |
| 31.03.2026 | 26,73 | 28,16 | 23,32 | 27,86 | 5,09% | - |
| 30.03.2026 | 26,19 | 26,76 | 26,10 | 26,51 | 1,96% | - |
| 27.03.2026 | 28,55 | 28,56 | 25,59 | 26,00 | -8,61% | - |
| 26.03.2026 | 28,23 | 28,79 | 27,91 | 28,45 | 0,37% | - |
| 25.03.2026 | 28,59 | 29,44 | 27,92 | 28,34 | -1,19% | - |
| 24.03.2026 | 28,92 | 29,00 | 27,80 | 28,68 | -0,83% | - |
| 23.03.2026 | 27,39 | 29,08 | 27,28 | 28,92 | 4,44% | - |
| 20.03.2026 | 28,30 | 28,59 | 27,39 | 27,69 | -2,40% | - |
| 19.03.2026 | 29,04 | 29,09 | 28,00 | 28,37 | -2,32% | 1.260,00 |
| 18.03.2026 | 29,20 | 29,24 | 28,58 | 29,05 | 0,03% | - |
| 17.03.2026 | 28,53 | 29,23 | 28,46 | 29,04 | 1,31% | - |
| 16.03.2026 | 28,33 | 29,27 | 28,17 | 28,66 | 2,03% | 374,00 |
| 13.03.2026 | 26,85 | 28,19 | 26,80 | 28,09 | 4,48% | - |
| 12.03.2026 | 27,92 | 28,00 | 26,59 | 26,89 | -4,00% | - |
| 11.03.2026 | 28,22 | 28,48 | 27,49 | 28,01 | -0,88% | - |
| 10.03.2026 | 28,80 | 29,30 | 27,92 | 28,26 | -1,33% | 151,00 |
| 09.03.2026 | 28,83 | 29,23 | 28,28 | 28,64 | -1,77% | 50,00 |
| 06.03.2026 | 29,95 | 29,97 | 28,78 | 29,15 | -2,33% | 16,00 |
| 05.03.2026 | 31,16 | 31,56 | 29,80 | 29,85 | -4,28% | - |
| 04.03.2026 | 29,97 | 31,41 | 29,96 | 31,18 | 3,35% | - |
| 03.03.2026 | 30,49 | 30,74 | 29,58 | 30,17 | -1,97% | - |
| 02.03.2026 | 30,67 | 31,41 | 30,54 | 30,78 | -0,37% | - |
| 27.02.2026 | 32,76 | 32,79 | 30,78 | 30,89 | -5,69% | - |
| 26.02.2026 | 30,42 | 33,70 | 30,42 | 32,76 | 8,12% | - |
| 25.02.2026 | 30,23 | 31,01 | 30,21 | 30,30 | 0,05% | 50,00 |
| 24.02.2026 | 30,47 | 31,10 | 30,05 | 30,28 | -0,26% | - |
| 23.02.2026 | 29,91 | 30,61 | 29,68 | 30,36 | 0,40% | - |
| 20.02.2026 | 30,92 | 31,12 | 29,88 | 30,24 | -1,69% | - |
| 19.02.2026 | 31,12 | 31,16 | 30,46 | 30,76 | -0,97% | 512,00 |
| 18.02.2026 | 30,48 | 31,49 | 30,35 | 31,06 | 2,17% | - |
| 17.02.2026 | 30,10 | 31,00 | 29,90 | 30,40 | 0,66% | - |
| 16.02.2026 | 29,80 | 30,30 | 29,80 | 30,20 | 0,00% | - |
| 13.02.2026 | 29,60 | 30,70 | 29,40 | 30,20 | 1,34% | - |
| 12.02.2026 | 30,40 | 30,50 | 28,70 | 29,80 | -1,97% | - |
| 11.02.2026 | 31,00 | 31,50 | 29,40 | 30,40 | -2,56% | - |
| 10.02.2026 | 30,80 | 31,30 | 30,50 | 31,20 | 0,65% | - |
| 09.02.2026 | 30,60 | 31,00 | 29,90 | 31,00 | 1,31% | - |
| 06.02.2026 | 29,40 | 30,80 | 29,30 | 30,60 | 4,08% | - |
| 05.02.2026 | 30,80 | 31,60 | 29,40 | 29,40 | -4,55% | 480,00 |
| 04.02.2026 | 31,90 | 32,20 | 30,20 | 30,80 | -3,75% | - |
| 03.02.2026 | 32,60 | 32,90 | 31,40 | 32,00 | -1,23% | 220,00 |
| 02.02.2026 | 31,40 | 32,80 | 31,40 | 32,40 | 1,25% | 290,00 |
| 30.01.2026 | 32,30 | 32,40 | 31,40 | 32,00 | -1,23% | 40,00 |
| 29.01.2026 | 32,30 | 32,60 | 31,60 | 32,40 | 0,00% | 78,00 |
| 28.01.2026 | 33,60 | 33,60 | 32,10 | 32,40 | -2,41% | 18,00 |
| 27.01.2026 | 34,00 | 34,50 | 32,90 | 33,20 | -2,92% | - |
| 26.01.2026 | 35,70 | 36,00 | 34,10 | 34,20 | -4,47% | - |
| 23.01.2026 | 37,30 | 37,50 | 35,30 | 35,80 | -4,79% | 331,00 |
| 22.01.2026 | 37,10 | 38,80 | 36,60 | 37,60 | 1,08% | 170,00 |
| 21.01.2026 | 35,60 | 37,40 | 35,20 | 37,20 | 4,49% | 330,00 |
| 20.01.2026 | 35,50 | 35,80 | 34,40 | 35,60 | 0,00% | 130,00 |
| 19.01.2026 | 35,70 | 35,90 | 35,60 | 35,60 | -1,11% | - |
| 16.01.2026 | 35,40 | 36,30 | 34,60 | 36,00 | 2,27% | 50,00 |
| 15.01.2026 | 36,50 | 36,90 | 35,00 | 35,20 | -3,83% | 147,00 |
| 14.01.2026 | 37,00 | 37,10 | 35,70 | 36,60 | -1,08% | 190,00 |
| 13.01.2026 | 37,30 | 37,90 | 36,70 | 37,00 | -1,07% | 920,00 |
| 12.01.2026 | 35,90 | 38,00 | 35,80 | 37,40 | 3,31% | 189,00 |
| 09.01.2026 | 37,00 | 38,10 | 36,10 | 36,20 | -3,21% | 249,00 |
| 08.01.2026 | 38,20 | 38,80 | 37,10 | 37,40 | -3,61% | 450,00 |
| 07.01.2026 | 38,90 | 40,00 | 38,50 | 38,80 | -1,02% | - |
| 06.01.2026 | 37,20 | 39,20 | 36,90 | 39,20 | 4,81% | 390,00 |
| 05.01.2026 | 35,80 | 37,60 | 35,80 | 37,40 | 3,31% | - |
| 02.01.2026 | 35,80 | 37,70 | 35,40 | 36,20 | -3,72% | - |
| 30.12.2025 | 36,20 | 38,00 | 36,20 | 37,60 | 2,73% | - |
| 29.12.2025 | 36,00 | 36,60 | 35,70 | 36,60 | 0,55% | 415,00 |
| 23.12.2025 | 36,20 | 36,90 | 36,00 | 36,40 | -1,09% | 55,00 |
| 22.12.2025 | 36,70 | 37,30 | 36,40 | 36,80 | 0,00% | - |
| 19.12.2025 | 36,00 | 36,80 | 35,20 | 36,80 | 2,22% | - |
| 18.12.2025 | 35,90 | 37,10 | 35,70 | 36,00 | -0,55% | 76,00 |
| 17.12.2025 | 36,90 | 37,40 | 35,70 | 36,20 | -1,63% | - |
| 16.12.2025 | 36,70 | 37,20 | 36,20 | 36,80 | -0,54% | - |
| 15.12.2025 | 36,20 | 37,20 | 36,00 | 37,00 | 1,09% | 956,00 |
| 12.12.2025 | 36,00 | 36,90 | 35,40 | 36,60 | 1,67% | 1.500,00 |
| 11.12.2025 | 36,50 | 37,60 | 35,70 | 36,00 | -3,23% | 1.300,00 |
| 10.12.2025 | 37,40 | 37,90 | 36,50 | 37,20 | -1,59% | - |
| 09.12.2025 | 38,30 | 38,70 | 37,20 | 37,80 | -1,05% | 398,00 |
| 08.12.2025 | 38,40 | 38,60 | 37,00 | 38,20 | -0,52% | 1.068,00 |
| 05.12.2025 | 41,00 | 41,00 | 37,90 | 38,40 | -5,88% | 2.367,00 |