40,580$
-1,27%
Echtzeit-Aktienkurs Veracyte
Bid:
Ask:
Aktienkurse zur Veracyte Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 41,74 | 41,77 | 40,45 | 40,58 | -1,27% | 2.570.901,00 |
| 16.01.2025 | 41,61 | 41,98 | 40,29 | 41,10 | -1,49% | 614.922,00 |
| 15.01.2025 | 42,36 | 43,18 | 41,47 | 41,72 | 1,61% | 711.953,00 |
| 14.01.2025 | 43,09 | 43,53 | 40,25 | 41,06 | -4,02% | 742.676,00 |
| 13.01.2025 | 41,69 | 43,11 | 41,53 | 42,78 | 2,99% | 1.092.823,00 |
| 10.01.2025 | 42,35 | 42,56 | 40,53 | 41,54 | -5,12% | 931.856,00 |
| 08.01.2025 | 42,49 | 43,95 | 41,80 | 43,78 | 3,04% | 633.077,00 |
| 07.01.2025 | 43,55 | 44,37 | 42,10 | 42,49 | -2,12% | 779.298,00 |
| 06.01.2025 | 42,02 | 44,50 | 42,01 | 43,41 | 3,58% | 998.196,00 |
| 03.01.2025 | 40,50 | 41,95 | 40,24 | 41,91 | 3,64% | 404.785,00 |
| 02.01.2025 | 40,08 | 40,91 | 39,38 | 40,44 | 2,12% | 620.662,00 |
| 31.12.2024 | 40,23 | 40,61 | 39,44 | 39,60 | -1,00% | 451.561,00 |
| 30.12.2024 | 39,53 | 40,45 | 38,89 | 40,00 | -0,30% | 444.296,00 |
| 27.12.2024 | 40,06 | 40,85 | 39,74 | 40,12 | -2,03% | 425.887,00 |
| 26.12.2024 | 40,94 | 41,57 | 40,54 | 40,95 | -0,56% | 294.523,00 |
| 24.12.2024 | 41,12 | 41,29 | 40,30 | 41,18 | 0,46% | 183.604,00 |
| 23.12.2024 | 40,62 | 41,04 | 40,05 | 40,99 | 0,24% | 667.135,00 |
| 20.12.2024 | 38,53 | 41,38 | 38,44 | 40,89 | 4,66% | 1.844.358,00 |
| 19.12.2024 | 39,78 | 39,87 | 38,73 | 39,07 | -1,16% | 580.228,00 |
| 18.12.2024 | 42,42 | 42,63 | 39,06 | 39,53 | -6,42% | 678.141,00 |
| 17.12.2024 | 43,12 | 43,33 | 42,09 | 42,24 | -2,52% | 624.734,00 |
| 16.12.2024 | 43,55 | 43,88 | 42,90 | 43,33 | 0,25% | 461.577,00 |
| 13.12.2024 | 44,40 | 44,63 | 42,84 | 43,22 | -2,66% | 653.774,00 |
| 12.12.2024 | 43,13 | 45,08 | 43,13 | 44,40 | 2,05% | 645.497,00 |
| 11.12.2024 | 43,54 | 44,18 | 43,12 | 43,51 | 1,23% | 504.263,00 |
| 10.12.2024 | 42,70 | 43,88 | 42,42 | 42,98 | 0,51% | 689.048,00 |
| 09.12.2024 | 43,90 | 44,50 | 41,69 | 42,76 | -3,10% | 827.121,00 |
| 06.12.2024 | 44,15 | 46,00 | 43,50 | 44,13 | 3,01% | 1.076.598,00 |
| 05.12.2024 | 42,00 | 43,39 | 42,00 | 42,84 | -2,84% | 640.420,00 |
| 04.12.2024 | 43,50 | 44,50 | 43,01 | 44,09 | 0,98% | 517.639,00 |
| 03.12.2024 | 43,37 | 43,77 | 42,64 | 43,66 | -1,04% | 629.012,00 |
| 02.12.2024 | 43,00 | 44,45 | 42,72 | 44,12 | 2,72% | 925.393,00 |
| 29.11.2024 | 43,19 | 43,70 | 42,89 | 42,95 | 0,14% | 490.418,00 |
| 27.11.2024 | 43,25 | 44,16 | 42,35 | 42,89 | 0,12% | 822.169,00 |
| 26.11.2024 | 40,88 | 42,86 | 40,57 | 42,84 | 4,23% | 942.498,00 |
| 25.11.2024 | 40,00 | 41,32 | 39,99 | 41,10 | 3,81% | 715.328,00 |
| 22.11.2024 | 38,79 | 39,75 | 38,13 | 39,59 | 0,99% | 693.257,00 |
| 20.11.2024 | 39,16 | 39,80 | 38,61 | 39,20 | 0,13% | 631.375,00 |
| 19.11.2024 | 36,40 | 39,19 | 36,38 | 39,15 | 6,65% | 849.757,00 |
| 18.11.2024 | 36,05 | 37,30 | 35,73 | 36,71 | 2,14% | 763.462,00 |
| 15.11.2024 | 37,76 | 37,76 | 35,37 | 35,94 | -2,97% | 1.626.863,00 |
| 14.11.2024 | 39,53 | 39,98 | 36,80 | 37,04 | -6,30% | 877.110,00 |
| 13.11.2024 | 38,69 | 39,71 | 38,40 | 39,53 | 3,35% | 1.142.511,00 |
| 12.11.2024 | 38,52 | 38,78 | 37,92 | 38,25 | -1,62% | 796.176,00 |
| 11.11.2024 | 36,94 | 38,93 | 36,94 | 38,88 | 6,58% | 1.049.165,00 |
| 08.11.2024 | 37,15 | 37,84 | 36,35 | 36,48 | -2,30% | 902.569,00 |
| 07.11.2024 | 39,70 | 41,43 | 37,28 | 37,34 | 2,05% | 1.922.905,00 |
| 06.11.2024 | 36,77 | 37,40 | 35,89 | 36,59 | 1,84% | 1.154.885,00 |
| 05.11.2024 | 34,77 | 36,26 | 34,41 | 35,93 | 2,60% | 886.522,00 |
| 04.11.2024 | 34,22 | 35,03 | 33,56 | 35,02 | 2,07% | 571.481,00 |
| 01.11.2024 | 33,96 | 34,36 | 33,61 | 34,31 | 1,69% | 553.744,00 |
| 31.10.2024 | 34,75 | 34,75 | 33,62 | 33,74 | -3,60% | 611.122,00 |
| 30.10.2024 | 33,93 | 35,29 | 33,76 | 35,00 | 1,80% | 448.078,00 |
| 29.10.2024 | 33,77 | 34,46 | 33,62 | 34,38 | 0,76% | 259.681,00 |
| 28.10.2024 | 33,27 | 34,36 | 33,13 | 34,12 | 3,30% | 813.363,00 |
| 25.10.2024 | 32,95 | 33,62 | 32,84 | 33,03 | 0,76% | 473.289,00 |
| 24.10.2024 | 32,82 | 33,22 | 32,29 | 32,78 | 1,02% | 536.176,00 |
| 23.10.2024 | 32,42 | 32,47 | 31,93 | 32,45 | -0,46% | 585.838,00 |
| 22.10.2024 | 32,87 | 32,87 | 32,21 | 32,60 | -1,57% | 471.046,00 |
| 21.10.2024 | 34,38 | 34,44 | 33,06 | 33,12 | -3,83% | 577.287,00 |
| 18.10.2024 | 34,31 | 34,48 | 33,81 | 34,44 | 0,38% | 448.879,00 |
| 17.10.2024 | 34,78 | 34,84 | 34,02 | 34,31 | -1,18% | 566.872,00 |
| 16.10.2024 | 34,42 | 35,15 | 34,23 | 34,72 | 1,91% | 670.332,00 |
| 15.10.2024 | 33,77 | 34,54 | 33,50 | 34,07 | 0,41% | 753.562,00 |
| 14.10.2024 | 33,57 | 34,00 | 33,02 | 33,93 | -0,26% | 553.044,00 |
| 11.10.2024 | 32,22 | 34,22 | 32,20 | 34,02 | 5,42% | 724.033,00 |
| 10.10.2024 | 31,80 | 32,37 | 31,41 | 32,27 | 1,13% | 807.669,00 |
| 09.10.2024 | 33,44 | 33,61 | 31,74 | 31,91 | -4,66% | 754.954,00 |
| 08.10.2024 | 33,85 | 33,86 | 33,05 | 33,47 | -1,21% | 609.962,00 |
| 07.10.2024 | 32,96 | 34,44 | 32,78 | 33,88 | 3,17% | 732.336,00 |
| 04.10.2024 | 33,79 | 33,91 | 32,48 | 32,84 | -0,36% | 360.484,00 |
| 03.10.2024 | 33,54 | 34,06 | 32,95 | 32,96 | -2,47% | 388.374,00 |
| 02.10.2024 | 32,83 | 33,89 | 32,44 | 33,80 | 2,01% | 822.017,00 |
| 01.10.2024 | 33,84 | 33,84 | 32,21 | 33,13 | -2,67% | 898.137,00 |
| 30.09.2024 | 33,71 | 34,23 | 33,36 | 34,04 | 0,80% | 1.011.803,00 |
| 27.09.2024 | 34,07 | 34,85 | 33,47 | 33,77 | 0,75% | 1.319.034,00 |
| 26.09.2024 | 33,56 | 34,09 | 32,96 | 33,52 | 0,51% | 440.360,00 |
| 25.09.2024 | 33,73 | 34,26 | 32,84 | 33,35 | -1,13% | 533.300,00 |
| 24.09.2024 | 34,36 | 34,73 | 33,50 | 33,73 | -1,55% | 544.828,00 |
| 23.09.2024 | 34,90 | 34,94 | 33,98 | 34,26 | -1,72% | 575.046,00 |
| 20.09.2024 | 34,98 | 35,26 | 34,35 | 34,86 | -1,11% | 761.791,00 |
| 19.09.2024 | 34,84 | 35,51 | 33,86 | 35,25 | 4,41% | 671.790,00 |
| 18.09.2024 | 34,05 | 35,17 | 33,52 | 33,76 | -1,63% | 1.105.453,00 |
| 17.09.2024 | 34,12 | 34,99 | 34,00 | 34,32 | 2,05% | 887.846,00 |
| 16.09.2024 | 33,00 | 33,81 | 32,70 | 33,63 | 2,16% | 775.537,00 |
| 13.09.2024 | 31,04 | 32,95 | 30,90 | 32,92 | 8,22% | 766.364,00 |
| 12.09.2024 | 30,46 | 30,92 | 30,21 | 30,42 | 0,33% | 538.874,00 |
| 11.09.2024 | 29,58 | 30,56 | 29,40 | 30,32 | 1,95% | 886.866,00 |
| 10.09.2024 | 29,11 | 29,76 | 28,93 | 29,74 | 2,30% | 541.569,00 |
| 09.09.2024 | 28,62 | 29,44 | 28,60 | 29,07 | 1,71% | 591.381,00 |
| 06.09.2024 | 29,61 | 29,79 | 28,44 | 28,58 | -4,01% | 659.072,00 |
| 05.09.2024 | 29,76 | 30,19 | 29,30 | 29,78 | 0,76% | 428.819,00 |
| 04.09.2024 | 30,00 | 30,36 | 29,15 | 29,55 | -2,44% | 895.204,00 |
| 03.09.2024 | 31,31 | 31,79 | 30,27 | 30,29 | -3,99% | 664.051,00 |
| 30.08.2024 | 32,10 | 32,11 | 31,20 | 31,55 | -1,22% | 676.769,00 |
| 29.08.2024 | 31,78 | 32,74 | 31,78 | 31,94 | 1,01% | 787.515,00 |
| 28.08.2024 | 32,14 | 32,40 | 31,36 | 31,62 | -1,19% | 518.503,00 |
| 27.08.2024 | 32,34 | 32,77 | 31,89 | 32,00 | -1,05% | 543.332,00 |
| 26.08.2024 | 32,43 | 32,43 | 31,88 | 32,34 | 1,06% | 410.142,00 |
| 23.08.2024 | 31,27 | 32,42 | 31,01 | 32,00 | 3,03% | 643.552,00 |