Veracyte
[WKN: A1W7EA | ISIN: US92337F1075]
Aktienkurse
36,210$ 5,51%
Echtzeit-Aktienkurs Veracyte
Bid: Ask:

Aktienkurse zur Veracyte Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.10.2025 34,29 36,62 34,19 36,21 5,51% 1.095.449,00
30.09.2025 33,55 34,77 33,22 34,32 2,11% 1.019.150,00
29.09.2025 33,66 34,03 32,86 33,61 0,51% 841.835,00
26.09.2025 32,86 33,51 32,59 33,44 1,89% 816.007,00
25.09.2025 31,83 33,14 31,81 32,82 0,43% 765.716,00
24.09.2025 33,89 34,14 32,34 32,68 -4,30% 696.915,00
23.09.2025 33,93 34,84 33,90 34,15 0,65% 748.144,00
22.09.2025 34,20 34,89 33,69 33,93 -0,59% 1.318.188,00
19.09.2025 33,08 34,71 33,02 34,13 2,71% 2.765.766,00
18.09.2025 32,16 33,38 32,09 33,23 4,37% 767.348,00
17.09.2025 32,40 33,02 31,43 31,84 -1,36% 744.965,00
16.09.2025 31,73 32,49 31,33 32,28 1,29% 523.440,00
15.09.2025 31,02 31,94 31,02 31,87 3,21% 712.191,00
12.09.2025 31,59 31,62 30,85 30,88 -3,08% 612.824,00
11.09.2025 30,99 32,34 30,79 31,86 3,37% 907.498,00
10.09.2025 32,06 32,15 30,67 30,82 -3,66% 937.410,00
09.09.2025 32,28 32,64 31,43 31,99 -1,48% 746.795,00
08.09.2025 32,10 32,58 31,85 32,47 0,12% 1.221.362,00
05.09.2025 31,52 32,71 31,52 32,43 2,89% 1.568.640,00
04.09.2025 30,72 31,63 30,16 31,52 2,94% 1.169.979,00
03.09.2025 30,01 30,78 29,87 30,62 1,69% 1.231.132,00
02.09.2025 30,19 30,51 29,38 30,11 -0,76% 827.154,00
29.08.2025 30,07 30,69 29,79 30,34 1,30% 814.616,00
28.08.2025 28,63 29,96 28,55 29,95 4,68% 974.333,00
27.08.2025 28,37 29,06 28,25 28,61 -1,58% 1.043.067,00
26.08.2025 30,46 30,46 28,96 29,07 -1,62% 757.058,00
25.08.2025 30,65 30,65 29,41 29,55 -4,68% 682.863,00
22.08.2025 29,76 31,30 29,56 31,00 5,33% 1.047.289,00
21.08.2025 29,10 29,92 28,89 29,43 -0,20% 752.928,00
20.08.2025 29,38 29,68 28,89 29,49 -0,27% 1.518.485,00
19.08.2025 30,10 30,27 29,43 29,57 -1,66% 974.171,00
18.08.2025 30,16 30,59 29,97 30,07 -0,50% 634.393,00
15.08.2025 30,46 30,63 29,85 30,22 0,60% 1.146.936,00
14.08.2025 30,25 30,60 29,67 30,04 -2,09% 1.389.463,00
13.08.2025 29,14 30,73 28,91 30,68 6,64% 2.729.117,00
12.08.2025 28,38 28,78 27,79 28,77 2,79% 1.403.329,00
11.08.2025 27,28 28,06 26,61 27,99 2,27% 2.041.938,00
08.08.2025 27,77 28,69 27,35 27,37 -1,12% 1.543.985,00
07.08.2025 26,00 27,69 25,52 27,68 15,48% 2.558.261,00
06.08.2025 24,88 24,92 23,79 23,97 -4,16% 1.382.584,00
05.08.2025 24,34 25,08 24,15 25,01 2,84% 1.503.708,00
04.08.2025 23,76 24,52 23,35 24,32 2,83% 1.181.951,00
01.08.2025 23,25 23,68 22,92 23,65 0,60% 1.680.013,00
31.07.2025 23,64 24,23 23,33 23,51 -1,92% 1.653.237,00
30.07.2025 24,50 24,69 23,79 23,97 -2,08% 1.850.066,00
29.07.2025 25,17 25,19 24,14 24,48 -2,16% 2.187.489,00
28.07.2025 25,50 25,60 24,85 25,02 -0,91% 15.518.216,00
25.07.2025 25,42 26,11 24,80 25,25 7,04% 5.336.502,00
24.07.2025 24,16 24,39 23,50 23,59 -2,56% 787.402,00
23.07.2025 23,77 24,25 23,36 24,21 2,98% 964.534,00
22.07.2025 23,21 23,71 23,10 23,51 2,08% 1.117.864,00
21.07.2025 23,66 23,79 22,96 23,03 -2,04% 753.064,00
18.07.2025 24,67 24,67 22,61 23,51 -2,93% 1.612.982,00
17.07.2025 25,10 25,24 24,18 24,22 -3,77% 820.675,00
16.07.2025 25,31 25,62 24,86 25,17 -0,28% 832.599,00
15.07.2025 26,91 27,10 25,21 25,24 -5,29% 695.725,00
14.07.2025 27,04 27,23 26,59 26,65 -1,59% 663.718,00
11.07.2025 27,25 27,75 26,79 27,08 -1,60% 1.066.260,00
10.07.2025 27,11 27,91 26,83 27,52 1,62% 936.246,00
09.07.2025 26,92 27,38 26,34 27,08 1,88% 820.836,00
08.07.2025 26,35 26,78 26,18 26,58 0,91% 739.784,00
07.07.2025 27,18 27,75 26,28 26,34 -4,25% 691.388,00
03.07.2025 27,62 27,95 27,26 27,51 -0,22% 445.469,00
02.07.2025 27,32 27,77 27,02 27,57 0,92% 1.091.738,00
01.07.2025 26,80 27,74 26,59 27,32 1,07% 1.072.511,00
30.06.2025 27,42 27,70 26,89 27,03 -1,28% 701.420,00
27.06.2025 27,00 27,64 26,52 27,38 2,13% 2.686.728,00
26.06.2025 26,56 26,83 26,01 26,81 1,36% 918.383,00
25.06.2025 26,94 26,94 26,28 26,45 -1,60% 815.263,00
24.06.2025 27,21 27,21 26,57 26,88 0,64% 534.784,00
23.06.2025 26,24 26,73 25,86 26,71 1,25% 608.058,00
20.06.2025 27,19 27,28 26,15 26,38 -1,64% 1.682.317,00
18.06.2025 26,69 27,11 25,99 26,82 0,22% 687.365,00
17.06.2025 26,42 26,84 25,91 26,76 0,45% 745.366,00
16.06.2025 26,46 26,92 25,85 26,64 0,76% 633.439,00
13.06.2025 26,39 27,01 26,20 26,44 -0,94% 920.272,00
12.06.2025 27,65 27,86 26,52 26,69 -4,44% 773.287,00
11.06.2025 27,95 28,43 27,52 27,93 0,18% 1.218.392,00
10.06.2025 28,11 28,41 27,50 27,88 0,11% 725.226,00
09.06.2025 27,94 28,27 27,18 27,85 1,42% 852.583,00
06.06.2025 27,61 28,07 27,10 27,46 1,82% 996.136,00
05.06.2025 27,51 27,58 26,73 26,97 -1,17% 1.210.298,00
04.06.2025 26,66 27,43 26,66 27,29 2,98% 875.255,00
03.06.2025 26,76 27,02 26,24 26,50 -0,90% 829.564,00
02.06.2025 26,57 27,13 26,05 26,74 0,49% 928.854,00
30.05.2025 26,73 27,54 26,32 26,61 -1,30% 1.460.134,00
29.05.2025 27,18 27,32 26,27 26,96 0,90% 877.486,00
28.05.2025 27,97 27,97 26,69 26,72 -4,47% 1.014.973,00
27.05.2025 27,58 27,97 27,23 27,97 2,98% 843.206,00
23.05.2025 27,00 27,30 26,64 27,16 -0,88% 612.390,00
22.05.2025 27,44 27,97 27,16 27,40 -0,76% 1.000.677,00
21.05.2025 28,60 28,79 27,50 27,61 -4,17% 1.066.215,00
20.05.2025 28,97 29,06 28,50 28,81 -0,66% 604.459,00
19.05.2025 29,20 29,10 28,42 29,00 -0,68% 648.940,00
16.05.2025 28,62 29,48 28,11 29,20 2,49% 966.736,00
15.05.2025 28,54 28,80 27,61 28,49 0,00% 1.059.025,00
14.05.2025 29,23 29,76 28,34 28,49 -2,80% 1.297.397,00
13.05.2025 30,81 30,99 29,29 29,31 -4,71% 1.533.743,00
12.05.2025 30,62 31,36 29,82 30,76 3,53% 1.081.029,00
09.05.2025 31,50 32,35 28,81 29,71 -4,81% 1.366.712,00