28,478€
-3,15%
Echtzeit-Aktienkurs Vericel Corp.
Bid:
Ask:
Aktienkurse zur Vericel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 31,28 | 31,73 | 30,82 | 31,55 | 1,19% | - |
| 04.05.2026 | 30,39 | 31,30 | 30,08 | 31,18 | 5,33% | 66,00 |
| 30.04.2026 | 28,59 | 29,86 | 28,48 | 29,60 | 3,50% | - |
| 29.04.2026 | 30,56 | 30,57 | 28,36 | 28,60 | -6,07% | - |
| 28.04.2026 | 31,48 | 32,08 | 30,13 | 30,45 | -3,28% | - |
| 27.04.2026 | 30,40 | 31,57 | 30,21 | 31,49 | 3,56% | - |
| 24.04.2026 | 29,59 | 30,62 | 29,17 | 30,40 | 3,16% | 1.500,00 |
| 23.04.2026 | 29,27 | 29,71 | 28,67 | 29,47 | 0,32% | - |
| 22.04.2026 | 28,80 | 29,40 | 28,53 | 29,38 | 2,22% | - |
| 21.04.2026 | 30,51 | 30,57 | 28,32 | 28,74 | -5,51% | - |
| 20.04.2026 | 30,23 | 30,54 | 29,76 | 30,42 | 0,23% | - |
| 17.04.2026 | 28,63 | 30,49 | 28,63 | 30,35 | 5,96% | - |
| 16.04.2026 | 30,05 | 30,11 | 28,46 | 28,64 | -4,41% | - |
| 15.04.2026 | 29,77 | 30,08 | 29,51 | 29,96 | 0,64% | - |
| 14.04.2026 | 29,30 | 30,02 | 29,26 | 29,77 | 1,52% | - |
| 13.04.2026 | 28,65 | 29,36 | 28,31 | 29,32 | 1,96% | - |
| 10.04.2026 | 28,75 | 28,89 | 28,33 | 28,76 | 0,14% | - |
| 09.04.2026 | 29,17 | 29,17 | 28,28 | 28,72 | -1,54% | - |
| 08.04.2026 | 29,17 | 29,76 | 28,91 | 29,17 | 1,33% | - |
| 07.04.2026 | 29,44 | 29,52 | 28,61 | 28,79 | -2,67% | - |
| 02.04.2026 | 27,88 | 30,49 | 27,25 | 29,58 | 5,31% | 1.700,00 |
| 01.04.2026 | 27,91 | 28,57 | 27,62 | 28,09 | 0,85% | - |
| 31.03.2026 | 26,80 | 27,95 | 26,73 | 27,85 | 4,68% | - |
| 30.03.2026 | 25,59 | 26,80 | 25,51 | 26,60 | 4,72% | - |
| 27.03.2026 | 26,82 | 26,83 | 24,70 | 25,40 | -4,98% | 336,00 |
| 26.03.2026 | 27,13 | 27,44 | 26,43 | 26,73 | -1,70% | - |
| 25.03.2026 | 28,65 | 29,09 | 26,56 | 27,20 | -5,19% | - |
| 24.03.2026 | 27,99 | 28,88 | 27,68 | 28,68 | 2,57% | - |
| 23.03.2026 | 27,04 | 28,22 | 27,02 | 27,97 | 2,80% | - |
| 20.03.2026 | 28,29 | 28,93 | 26,73 | 27,20 | -3,97% | - |
| 19.03.2026 | 28,20 | 28,82 | 27,65 | 28,33 | 0,67% | - |
| 18.03.2026 | 28,33 | 28,53 | 27,72 | 28,14 | -0,22% | - |
| 17.03.2026 | 28,01 | 28,68 | 27,64 | 28,20 | 0,48% | - |
| 16.03.2026 | 28,59 | 28,98 | 27,52 | 28,07 | -1,36% | - |
| 13.03.2026 | 27,90 | 28,55 | 27,18 | 28,46 | 1,94% | - |
| 12.03.2026 | 28,34 | 28,64 | 27,53 | 27,91 | -1,66% | - |
| 11.03.2026 | 28,77 | 28,99 | 27,79 | 28,39 | -1,45% | - |
| 10.03.2026 | 29,34 | 29,50 | 28,15 | 28,80 | -1,75% | - |
| 09.03.2026 | 28,84 | 29,55 | 28,39 | 29,32 | 1,01% | - |
| 06.03.2026 | 29,36 | 29,65 | 28,65 | 29,02 | -0,87% | - |
| 05.03.2026 | 30,03 | 30,18 | 28,98 | 29,28 | -2,53% | - |
| 04.03.2026 | 29,39 | 30,20 | 29,37 | 30,04 | 1,74% | - |
| 03.03.2026 | 30,07 | 30,13 | 29,10 | 29,52 | -2,33% | - |
| 02.03.2026 | 29,99 | 30,79 | 29,30 | 30,23 | 0,45% | - |
| 27.02.2026 | 31,90 | 31,95 | 29,80 | 30,09 | -5,67% | - |
| 26.02.2026 | 30,46 | 32,38 | 30,31 | 31,90 | 1,49% | - |
| 25.02.2026 | 32,42 | 32,62 | 31,06 | 31,44 | -3,27% | - |
| 24.02.2026 | 32,57 | 32,84 | 32,08 | 32,50 | 0,03% | - |
| 23.02.2026 | 32,06 | 32,74 | 31,63 | 32,49 | 0,40% | - |
| 20.02.2026 | 32,56 | 33,03 | 31,90 | 32,36 | -0,19% | - |
| 19.02.2026 | 31,77 | 32,47 | 31,44 | 32,42 | 2,17% | - |
| 18.02.2026 | 31,15 | 32,03 | 30,77 | 31,73 | 2,35% | - |
| 17.02.2026 | 30,20 | 31,60 | 29,90 | 31,00 | 2,31% | - |
| 16.02.2026 | 30,30 | 30,50 | 30,20 | 30,30 | -0,33% | - |
| 13.02.2026 | 28,70 | 30,60 | 28,50 | 30,40 | 6,29% | - |
| 12.02.2026 | 29,20 | 29,50 | 28,30 | 28,60 | -1,72% | - |
| 11.02.2026 | 29,90 | 30,30 | 28,60 | 29,10 | -2,68% | - |
| 10.02.2026 | 29,70 | 30,80 | 29,70 | 29,90 | 0,34% | - |
| 09.02.2026 | 30,80 | 30,90 | 29,30 | 29,80 | -2,61% | 42,00 |
| 06.02.2026 | 30,00 | 31,00 | 29,50 | 30,60 | 2,00% | - |
| 05.02.2026 | 31,30 | 31,80 | 29,90 | 30,00 | -4,46% | - |
| 04.02.2026 | 31,30 | 31,90 | 30,60 | 31,40 | 0,00% | - |
| 03.02.2026 | 31,30 | 31,60 | 30,60 | 31,40 | 0,32% | - |
| 02.02.2026 | 30,20 | 31,50 | 30,10 | 31,30 | 2,96% | - |
| 30.01.2026 | 30,50 | 31,10 | 30,20 | 30,40 | -0,65% | - |
| 29.01.2026 | 30,30 | 30,70 | 29,80 | 30,60 | 0,99% | 720,00 |
| 28.01.2026 | 30,60 | 31,40 | 29,80 | 30,30 | -0,33% | - |
| 27.01.2026 | 32,20 | 32,20 | 30,10 | 30,40 | -4,40% | - |
| 26.01.2026 | 31,90 | 32,10 | 31,00 | 31,80 | -0,62% | - |
| 23.01.2026 | 33,30 | 33,50 | 31,60 | 32,00 | -4,19% | 800,00 |
| 22.01.2026 | 32,30 | 33,60 | 32,00 | 33,40 | 3,73% | - |
| 21.01.2026 | 30,90 | 32,70 | 30,90 | 32,20 | 3,87% | - |
| 20.01.2026 | 31,80 | 32,00 | 30,60 | 31,00 | -3,43% | 41,00 |
| 19.01.2026 | 32,10 | 32,20 | 31,70 | 32,10 | -0,31% | - |
| 16.01.2026 | 33,20 | 33,70 | 32,20 | 32,20 | -3,01% | - |
| 15.01.2026 | 32,00 | 33,70 | 32,00 | 33,20 | 3,75% | - |
| 14.01.2026 | 31,80 | 32,30 | 30,80 | 32,00 | 0,63% | - |
| 13.01.2026 | 31,20 | 32,70 | 31,20 | 31,80 | 1,27% | 6.800,00 |
| 12.01.2026 | 33,10 | 33,20 | 30,90 | 31,40 | -4,85% | 1.028,00 |
| 09.01.2026 | 35,00 | 35,50 | 33,00 | 33,00 | -5,71% | - |
| 08.01.2026 | 34,60 | 35,80 | 34,20 | 35,00 | 3,55% | 74,00 |
| 07.01.2026 | 33,40 | 35,30 | 33,40 | 33,80 | 0,60% | 121,00 |
| 06.01.2026 | 31,70 | 33,90 | 31,40 | 33,60 | 6,33% | 48,00 |
| 05.01.2026 | 30,40 | 31,80 | 30,30 | 31,60 | 3,95% | - |
| 02.01.2026 | 30,70 | 31,40 | 30,10 | 30,40 | -5,30% | - |
| 30.12.2025 | 32,00 | 32,10 | 31,90 | 32,10 | 0,31% | - |
| 29.12.2025 | 32,10 | 32,40 | 31,70 | 32,00 | 0,95% | - |
| 23.12.2025 | 31,40 | 31,90 | 31,10 | 31,70 | -0,31% | - |
| 22.12.2025 | 30,70 | 32,40 | 30,60 | 31,80 | 3,25% | - |
| 19.12.2025 | 30,90 | 31,50 | 30,30 | 30,80 | 0,00% | - |
| 18.12.2025 | 31,10 | 31,50 | 30,30 | 30,80 | -0,65% | - |
| 17.12.2025 | 30,30 | 31,50 | 30,10 | 31,00 | 2,65% | - |
| 16.12.2025 | 31,00 | 31,60 | 29,60 | 30,20 | -2,89% | - |
| 15.12.2025 | 31,10 | 31,40 | 30,90 | 31,10 | -0,32% | - |
| 12.12.2025 | 31,90 | 32,10 | 30,90 | 31,20 | -2,50% | - |
| 11.12.2025 | 32,00 | 32,40 | 31,50 | 32,00 | -0,93% | - |
| 10.12.2025 | 32,90 | 33,10 | 31,80 | 32,30 | -2,12% | 400,00 |
| 09.12.2025 | 31,80 | 33,10 | 31,80 | 33,00 | 3,13% | - |
| 08.12.2025 | 30,80 | 32,30 | 30,70 | 32,00 | 2,56% | - |
| 05.12.2025 | 31,20 | 31,70 | 30,80 | 31,20 | -0,95% | 304,00 |