38,770$
-3,68%
Echtzeit-Aktienkurs Vericel Corp.
Bid:
Ask:
Aktienkurse zur Vericel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 39,78 | 40,43 | 38,73 | 38,77 | -3,68% | 419.451,00 |
| 28.11.2025 | 40,60 | 40,60 | 39,87 | 40,25 | -0,30% | 183.885,00 |
| 26.11.2025 | 42,09 | 42,68 | 40,09 | 40,37 | -5,10% | 664.460,00 |
| 25.11.2025 | 39,41 | 42,64 | 39,29 | 42,54 | 9,36% | 1.048.942,00 |
| 24.11.2025 | 39,60 | 40,13 | 38,33 | 38,90 | 2,77% | 1.086.296,00 |
| 20.11.2025 | 39,51 | 39,86 | 37,51 | 37,85 | -2,87% | 402.884,00 |
| 19.11.2025 | 38,94 | 39,93 | 38,46 | 38,97 | -0,13% | 447.336,00 |
| 18.11.2025 | 39,47 | 40,04 | 38,67 | 39,02 | -1,04% | 361.412,00 |
| 17.11.2025 | 39,82 | 40,39 | 39,24 | 39,43 | -1,03% | 361.003,00 |
| 13.11.2025 | 39,74 | 40,78 | 39,24 | 39,84 | -1,48% | 397.033,00 |
| 12.11.2025 | 40,63 | 41,66 | 40,37 | 40,44 | -1,52% | 647.024,00 |
| 11.11.2025 | 39,07 | 41,37 | 39,07 | 41,07 | 5,35% | 649.359,00 |
| 10.11.2025 | 39,71 | 39,86 | 38,01 | 38,98 | 0,10% | 465.591,00 |
| 07.11.2025 | 39,08 | 39,69 | 37,84 | 38,94 | 0,52% | 815.321,00 |
| 06.11.2025 | 41,62 | 43,00 | 38,74 | 38,74 | 4,03% | 1.891.958,00 |
| 05.11.2025 | 35,72 | 37,26 | 35,44 | 37,24 | 2,67% | 1.304.100,00 |
| 04.11.2025 | 36,25 | 36,71 | 35,62 | 36,27 | -1,23% | 610.449,00 |
| 03.11.2025 | 34,88 | 37,00 | 34,38 | 36,72 | 4,73% | 673.586,00 |
| 31.10.2025 | 34,48 | 35,64 | 33,76 | 35,06 | 1,48% | 634.650,00 |
| 30.10.2025 | 34,89 | 35,61 | 34,22 | 34,55 | -0,95% | 595.204,00 |
| 29.10.2025 | 36,61 | 36,99 | 34,84 | 34,88 | -5,29% | 628.525,00 |
| 28.10.2025 | 35,95 | 36,86 | 35,64 | 36,83 | 0,99% | 343.366,00 |
| 27.10.2025 | 36,35 | 36,88 | 35,82 | 36,47 | 0,41% | 421.926,00 |
| 24.10.2025 | 36,03 | 36,48 | 35,47 | 36,32 | 0,92% | 350.368,00 |
| 23.10.2025 | 36,24 | 36,95 | 35,83 | 35,99 | -1,21% | 499.040,00 |
| 22.10.2025 | 36,17 | 36,83 | 35,89 | 36,43 | -0,05% | 599.437,00 |
| 21.10.2025 | 35,89 | 36,87 | 35,29 | 36,45 | 1,19% | 415.662,00 |
| 20.10.2025 | 35,75 | 36,50 | 35,23 | 36,02 | 1,98% | 411.047,00 |
| 17.10.2025 | 34,38 | 35,32 | 33,91 | 35,32 | 1,64% | 582.612,00 |
| 16.10.2025 | 33,59 | 35,76 | 33,14 | 34,75 | 3,45% | 940.322,00 |
| 15.10.2025 | 34,23 | 35,05 | 33,58 | 33,59 | -3,03% | 1.075.131,00 |
| 14.10.2025 | 33,30 | 35,70 | 32,90 | 34,64 | 3,43% | 884.670,00 |
| 13.10.2025 | 32,21 | 33,51 | 31,63 | 33,49 | 5,15% | 657.452,00 |
| 10.10.2025 | 33,01 | 33,01 | 31,34 | 31,85 | -2,81% | 552.890,00 |
| 09.10.2025 | 34,10 | 34,55 | 32,74 | 32,77 | -3,98% | 589.573,00 |
| 08.10.2025 | 33,48 | 34,45 | 32,94 | 34,13 | 3,08% | 384.501,00 |
| 07.10.2025 | 33,92 | 33,99 | 33,07 | 33,11 | -1,87% | 493.994,00 |
| 06.10.2025 | 32,53 | 33,84 | 32,36 | 33,74 | 7,04% | 506.975,00 |
| 02.10.2025 | 31,02 | 31,58 | 30,50 | 31,52 | 1,97% | 462.965,00 |
| 01.10.2025 | 31,33 | 31,92 | 30,75 | 30,91 | -1,75% | 699.489,00 |
| 30.09.2025 | 31,76 | 31,98 | 30,57 | 31,46 | -1,04% | 485.761,00 |
| 29.09.2025 | 30,28 | 32,05 | 29,88 | 31,79 | 5,16% | 1.210.413,00 |
| 26.09.2025 | 30,07 | 30,44 | 29,64 | 30,23 | 1,31% | 880.995,00 |
| 25.09.2025 | 29,96 | 30,00 | 29,24 | 29,84 | -1,36% | 539.596,00 |
| 24.09.2025 | 31,14 | 31,47 | 30,10 | 30,25 | -3,08% | 495.032,00 |
| 23.09.2025 | 31,66 | 31,85 | 30,87 | 31,21 | -1,89% | 797.492,00 |
| 22.09.2025 | 31,65 | 32,09 | 31,05 | 31,81 | 0,41% | 934.871,00 |
| 19.09.2025 | 32,53 | 32,60 | 31,45 | 31,68 | -0,53% | 1.558.184,00 |
| 18.09.2025 | 30,42 | 31,97 | 30,13 | 31,85 | 5,88% | 1.024.618,00 |
| 17.09.2025 | 31,85 | 32,80 | 29,93 | 30,08 | -9,48% | 1.683.186,00 |
| 16.09.2025 | 31,43 | 33,25 | 31,00 | 33,23 | 5,76% | 1.132.991,00 |
| 15.09.2025 | 32,44 | 32,52 | 31,23 | 31,42 | -2,36% | 1.222.140,00 |
| 12.09.2025 | 33,35 | 33,38 | 31,72 | 32,18 | -4,03% | 817.764,00 |
| 11.09.2025 | 31,38 | 33,92 | 31,35 | 33,53 | 7,09% | 1.839.096,00 |
| 10.09.2025 | 32,55 | 32,55 | 30,26 | 31,31 | -3,78% | 969.319,00 |
| 09.09.2025 | 33,16 | 33,40 | 32,11 | 32,54 | -2,05% | 812.020,00 |
| 08.09.2025 | 34,00 | 34,20 | 32,98 | 33,22 | -2,44% | 576.774,00 |
| 05.09.2025 | 33,83 | 34,44 | 33,18 | 34,05 | 1,13% | 653.076,00 |
| 04.09.2025 | 33,42 | 34,57 | 33,36 | 33,67 | 0,37% | 1.124.476,00 |
| 03.09.2025 | 34,50 | 34,83 | 33,34 | 33,55 | -3,05% | 878.105,00 |
| 02.09.2025 | 35,77 | 36,61 | 34,31 | 34,60 | -4,84% | 548.042,00 |
| 29.08.2025 | 35,97 | 36,81 | 35,84 | 36,36 | 1,31% | 331.122,00 |
| 28.08.2025 | 36,07 | 36,08 | 35,36 | 35,89 | 0,00% | 379.485,00 |
| 27.08.2025 | 36,68 | 36,87 | 35,18 | 35,89 | -1,54% | 701.614,00 |
| 26.08.2025 | 35,79 | 36,83 | 35,53 | 36,45 | 1,84% | 828.929,00 |
| 25.08.2025 | 36,94 | 37,17 | 35,66 | 35,79 | -3,35% | 368.873,00 |
| 22.08.2025 | 35,58 | 37,36 | 35,55 | 37,03 | 4,49% | 758.535,00 |
| 21.08.2025 | 35,01 | 35,79 | 34,56 | 35,44 | 0,23% | 670.538,00 |
| 20.08.2025 | 36,24 | 36,47 | 35,25 | 35,36 | -2,24% | 269.986,00 |
| 19.08.2025 | 36,31 | 36,70 | 35,67 | 36,17 | -0,41% | 244.855,00 |
| 18.08.2025 | 36,29 | 37,50 | 36,20 | 36,32 | 0,11% | 600.390,00 |
| 15.08.2025 | 35,98 | 36,54 | 35,28 | 36,28 | 1,43% | 654.379,00 |
| 14.08.2025 | 37,39 | 37,74 | 35,60 | 35,77 | -5,69% | 441.987,00 |
| 13.08.2025 | 36,78 | 38,08 | 36,48 | 37,93 | 3,80% | 618.173,00 |
| 12.08.2025 | 35,65 | 36,95 | 35,54 | 36,54 | 3,07% | 400.173,00 |
| 11.08.2025 | 36,31 | 37,16 | 35,24 | 35,45 | -2,18% | 523.849,00 |
| 08.08.2025 | 35,88 | 36,52 | 35,28 | 36,24 | 0,25% | 449.323,00 |
| 07.08.2025 | 36,64 | 36,81 | 35,70 | 36,15 | -0,39% | 555.698,00 |
| 06.08.2025 | 36,65 | 36,79 | 35,23 | 36,29 | -1,44% | 567.313,00 |
| 05.08.2025 | 37,64 | 37,64 | 36,39 | 36,82 | -2,02% | 488.242,00 |
| 04.08.2025 | 35,80 | 37,91 | 35,02 | 37,58 | 5,47% | 691.238,00 |
| 01.08.2025 | 34,38 | 36,05 | 33,09 | 35,63 | 2,03% | 962.532,00 |
| 31.07.2025 | 36,98 | 38,27 | 34,92 | 34,92 | -14,12% | 1.873.618,00 |
| 30.07.2025 | 40,27 | 41,71 | 40,11 | 40,66 | 2,01% | 619.382,00 |
| 29.07.2025 | 41,76 | 41,78 | 39,82 | 39,86 | -3,84% | 534.266,00 |
| 28.07.2025 | 40,23 | 41,49 | 40,12 | 41,45 | 3,32% | 497.910,00 |
| 25.07.2025 | 40,03 | 40,54 | 39,67 | 40,12 | 1,01% | 344.898,00 |
| 24.07.2025 | 40,12 | 40,32 | 39,06 | 39,72 | -1,56% | 411.164,00 |
| 23.07.2025 | 38,34 | 41,00 | 38,18 | 40,35 | 6,24% | 791.650,00 |
| 22.07.2025 | 35,57 | 38,21 | 35,57 | 37,98 | 7,11% | 556.422,00 |
| 21.07.2025 | 35,51 | 36,06 | 34,87 | 35,46 | 0,34% | 609.898,00 |
| 18.07.2025 | 36,89 | 37,09 | 35,18 | 35,34 | -2,54% | 544.275,00 |
| 17.07.2025 | 37,29 | 37,76 | 36,06 | 36,26 | -2,32% | 616.164,00 |
| 16.07.2025 | 37,04 | 37,50 | 35,96 | 37,12 | 0,05% | 964.245,00 |
| 15.07.2025 | 39,95 | 39,95 | 36,94 | 37,10 | -6,83% | 645.487,00 |
| 14.07.2025 | 39,80 | 40,46 | 39,58 | 39,82 | -0,28% | 494.060,00 |
| 11.07.2025 | 40,88 | 40,88 | 39,74 | 39,93 | -3,15% | 309.373,00 |
| 10.07.2025 | 41,38 | 42,61 | 40,12 | 41,23 | -0,65% | 562.444,00 |
| 09.07.2025 | 40,28 | 41,57 | 39,70 | 41,50 | 3,31% | 413.203,00 |
| 08.07.2025 | 39,72 | 41,11 | 39,60 | 40,17 | 1,93% | 687.412,00 |