43,410$
0,56%
Echtzeit-Aktienkurs Vericel Corp
Bid:
Ask:
Aktienkurse zur Vericel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 43,56 | 44,06 | 42,54 | 43,41 | 0,56% | 406.054,00 |
| 04.06.2025 | 41,65 | 43,56 | 41,62 | 43,17 | 3,85% | 549.145,00 |
| 03.06.2025 | 40,49 | 41,66 | 40,45 | 41,57 | 2,74% | 404.317,00 |
| 02.06.2025 | 41,13 | 41,45 | 39,16 | 40,46 | -2,02% | 887.404,00 |
| 30.05.2025 | 41,27 | 42,12 | 40,54 | 41,30 | -0,13% | 707.164,00 |
| 29.05.2025 | 42,53 | 42,57 | 40,38 | 41,35 | -1,78% | 670.313,00 |
| 28.05.2025 | 42,09 | 42,47 | 41,53 | 42,10 | 0,07% | 433.022,00 |
| 27.05.2025 | 41,73 | 42,92 | 41,48 | 42,07 | 2,81% | 599.543,00 |
| 23.05.2025 | 40,52 | 41,31 | 40,37 | 40,92 | -1,11% | 300.723,00 |
| 22.05.2025 | 40,74 | 41,62 | 40,74 | 41,38 | 0,75% | 296.466,00 |
| 21.05.2025 | 42,96 | 43,14 | 40,97 | 41,07 | -5,63% | 378.404,00 |
| 20.05.2025 | 42,40 | 44,15 | 41,79 | 43,52 | 2,30% | 572.215,00 |
| 19.05.2025 | 41,93 | 43,25 | 41,91 | 42,54 | 0,14% | 483.447,00 |
| 16.05.2025 | 41,48 | 42,91 | 41,03 | 42,48 | 2,34% | 528.012,00 |
| 15.05.2025 | 42,26 | 42,55 | 40,97 | 41,51 | -1,87% | 444.172,00 |
| 14.05.2025 | 43,29 | 43,30 | 41,77 | 42,30 | -3,07% | 556.699,00 |
| 13.05.2025 | 42,49 | 44,41 | 41,85 | 43,64 | 2,32% | 555.921,00 |
| 12.05.2025 | 43,19 | 44,27 | 41,97 | 42,65 | 2,20% | 643.758,00 |
| 09.05.2025 | 41,78 | 43,00 | 41,37 | 41,73 | -0,33% | 970.876,00 |
| 08.05.2025 | 40,25 | 42,43 | 38,62 | 41,87 | 3,46% | 1.205.492,00 |
| 07.05.2025 | 38,81 | 40,70 | 38,25 | 40,47 | 5,25% | 820.450,00 |
| 06.05.2025 | 38,75 | 38,86 | 37,48 | 38,45 | -2,06% | 481.475,00 |
| 05.05.2025 | 38,59 | 39,29 | 37,83 | 39,26 | 0,80% | 414.619,00 |
| 02.05.2025 | 38,43 | 39,43 | 38,16 | 38,95 | 2,72% | 512.150,00 |
| 01.05.2025 | 37,98 | 38,90 | 37,39 | 37,92 | -0,21% | 606.544,00 |
| 30.04.2025 | 38,98 | 38,98 | 37,93 | 38,00 | -3,46% | 374.033,00 |
| 29.04.2025 | 38,70 | 39,42 | 38,23 | 39,36 | 1,60% | 391.809,00 |
| 28.04.2025 | 40,01 | 40,51 | 38,34 | 38,74 | -2,49% | 446.752,00 |
| 25.04.2025 | 40,70 | 40,90 | 39,18 | 39,73 | -3,31% | 452.839,00 |
| 24.04.2025 | 40,19 | 41,15 | 39,63 | 41,09 | 2,60% | 427.135,00 |
| 23.04.2025 | 40,55 | 42,02 | 39,99 | 40,05 | 1,60% | 468.356,00 |
| 22.04.2025 | 41,55 | 41,79 | 39,32 | 39,42 | -3,55% | 502.687,00 |
| 21.04.2025 | 40,63 | 41,75 | 40,31 | 40,87 | -0,87% | 531.796,00 |
| 17.04.2025 | 40,72 | 41,59 | 40,56 | 41,23 | 1,00% | 343.268,00 |
| 16.04.2025 | 41,22 | 42,00 | 39,78 | 40,82 | -2,84% | 418.354,00 |
| 15.04.2025 | 40,65 | 42,37 | 40,55 | 42,02 | 1,90% | 437.191,00 |
| 14.04.2025 | 42,31 | 42,56 | 40,00 | 41,23 | -0,05% | 537.438,00 |
| 11.04.2025 | 41,33 | 41,79 | 39,64 | 41,25 | -1,69% | 601.392,00 |
| 10.04.2025 | 42,99 | 43,02 | 40,42 | 41,96 | -5,11% | 670.800,00 |
| 09.04.2025 | 38,09 | 44,60 | 37,83 | 44,22 | 14,56% | 1.065.068,00 |
| 08.04.2025 | 41,62 | 41,62 | 37,76 | 38,60 | -3,26% | 878.326,00 |
| 07.04.2025 | 40,04 | 42,58 | 38,87 | 39,90 | -4,64% | 841.597,00 |
| 04.04.2025 | 42,72 | 43,12 | 41,37 | 41,84 | -3,79% | 768.772,00 |
| 03.04.2025 | 41,96 | 44,48 | 41,96 | 43,49 | -1,85% | 574.454,00 |
| 02.04.2025 | 42,48 | 44,85 | 42,48 | 44,31 | 2,84% | 334.427,00 |
| 01.04.2025 | 44,34 | 44,97 | 42,56 | 43,09 | -3,31% | 421.017,00 |
| 31.03.2025 | 43,73 | 44,70 | 42,53 | 44,56 | 0,13% | 465.391,00 |
| 28.03.2025 | 45,96 | 46,10 | 44,10 | 44,50 | -3,41% | 298.050,00 |
| 27.03.2025 | 46,47 | 46,72 | 45,40 | 46,07 | -0,75% | 422.687,00 |
| 26.03.2025 | 47,74 | 47,74 | 46,14 | 46,42 | -3,21% | 352.477,00 |
| 25.03.2025 | 47,76 | 48,75 | 47,22 | 47,96 | 0,04% | 345.745,00 |
| 24.03.2025 | 47,14 | 48,38 | 47,14 | 47,94 | 3,52% | 225.647,00 |
| 21.03.2025 | 46,50 | 47,44 | 45,13 | 46,31 | -1,84% | 817.358,00 |
| 20.03.2025 | 46,85 | 47,80 | 46,59 | 47,18 | -0,53% | 264.837,00 |
| 19.03.2025 | 46,26 | 47,55 | 45,85 | 47,43 | 2,44% | 372.799,00 |
| 18.03.2025 | 47,26 | 48,00 | 46,11 | 46,30 | -2,73% | 529.086,00 |
| 17.03.2025 | 45,37 | 47,83 | 45,28 | 47,60 | 4,98% | 438.048,00 |
| 14.03.2025 | 45,89 | 47,16 | 45,25 | 45,34 | -0,11% | 374.351,00 |
| 13.03.2025 | 45,78 | 46,36 | 45,23 | 45,39 | -0,92% | 246.999,00 |
| 12.03.2025 | 48,11 | 48,51 | 45,32 | 45,81 | -4,08% | 532.066,00 |
| 11.03.2025 | 49,10 | 49,10 | 46,86 | 47,76 | -2,25% | 343.282,00 |
| 10.03.2025 | 48,76 | 49,38 | 47,39 | 48,86 | -1,41% | 548.077,00 |
| 07.03.2025 | 48,43 | 50,36 | 47,08 | 49,56 | 1,70% | 459.468,00 |
| 06.03.2025 | 50,81 | 51,45 | 48,71 | 48,73 | -5,43% | 315.346,00 |
| 05.03.2025 | 50,71 | 51,93 | 50,66 | 51,53 | 0,72% | 511.535,00 |
| 04.03.2025 | 48,88 | 52,06 | 48,35 | 51,16 | 3,29% | 455.868,00 |
| 03.03.2025 | 51,20 | 52,00 | 48,71 | 49,53 | -3,56% | 854.439,00 |
| 28.02.2025 | 49,63 | 51,67 | 49,27 | 51,36 | 3,51% | 607.030,00 |
| 27.02.2025 | 54,83 | 55,41 | 49,22 | 49,62 | -6,11% | 669.865,00 |
| 26.02.2025 | 52,31 | 53,56 | 52,30 | 52,85 | 0,68% | 386.999,00 |
| 25.02.2025 | 52,07 | 52,70 | 50,35 | 52,49 | 0,31% | 515.498,00 |
| 24.02.2025 | 51,97 | 53,19 | 51,26 | 52,33 | 0,65% | 410.523,00 |
| 21.02.2025 | 54,91 | 54,91 | 51,84 | 51,99 | -4,27% | 414.268,00 |
| 20.02.2025 | 57,32 | 57,73 | 54,02 | 54,31 | -6,01% | 332.568,00 |
| 19.02.2025 | 56,99 | 58,16 | 56,72 | 57,78 | 0,87% | 301.397,00 |
| 18.02.2025 | 57,15 | 58,77 | 57,02 | 57,28 | 0,33% | 285.616,00 |
| 14.02.2025 | 57,06 | 57,70 | 56,47 | 57,09 | 0,49% | 343.505,00 |
| 13.02.2025 | 55,41 | 57,26 | 54,86 | 56,81 | 1,41% | 274.881,00 |
| 12.02.2025 | 56,50 | 56,72 | 54,45 | 56,02 | -2,59% | 417.322,00 |
| 11.02.2025 | 58,01 | 58,47 | 57,09 | 57,51 | -1,94% | 206.475,00 |
| 10.02.2025 | 58,24 | 59,17 | 56,65 | 58,65 | 0,51% | 286.536,00 |
| 07.02.2025 | 59,67 | 59,77 | 58,25 | 58,35 | -2,26% | 293.230,00 |
| 06.02.2025 | 61,85 | 62,15 | 59,54 | 59,70 | -3,40% | 295.258,00 |
| 05.02.2025 | 59,58 | 63,00 | 59,19 | 61,80 | 3,99% | 543.176,00 |
| 04.02.2025 | 59,00 | 60,20 | 58,44 | 59,43 | 0,63% | 303.339,00 |
| 03.02.2025 | 58,25 | 60,18 | 58,19 | 59,06 | 0,89% | 257.262,00 |
| 31.01.2025 | 59,09 | 60,57 | 58,15 | 58,54 | -1,20% | 316.970,00 |
| 30.01.2025 | 59,56 | 60,65 | 58,51 | 59,25 | 0,46% | 269.823,00 |
| 29.01.2025 | 59,97 | 60,56 | 58,60 | 58,98 | -1,88% | 272.003,00 |
| 28.01.2025 | 59,98 | 61,99 | 59,58 | 60,11 | 0,65% | 629.497,00 |
| 27.01.2025 | 57,34 | 59,84 | 56,91 | 59,72 | 3,99% | 411.677,00 |
| 24.01.2025 | 56,90 | 58,01 | 56,06 | 57,43 | 0,02% | 376.051,00 |
| 23.01.2025 | 58,33 | 58,94 | 57,07 | 57,42 | -1,90% | 282.850,00 |
| 22.01.2025 | 59,59 | 60,87 | 58,09 | 58,53 | -1,73% | 470.641,00 |
| 21.01.2025 | 59,44 | 60,15 | 58,49 | 59,56 | 0,83% | 382.259,00 |
| 17.01.2025 | 56,79 | 59,09 | 56,02 | 59,07 | 4,83% | 291.432,00 |
| 16.01.2025 | 57,73 | 57,99 | 56,32 | 56,35 | -2,09% | 424.885,00 |
| 15.01.2025 | 55,09 | 59,11 | 53,00 | 57,55 | -1,91% | 1.181.974,00 |
| 14.01.2025 | 60,76 | 60,93 | 56,71 | 58,67 | -1,59% | 525.843,00 |
| 13.01.2025 | 58,87 | 60,11 | 58,02 | 59,62 | 0,20% | 485.982,00 |