32,230$
0,28%
Echtzeit-Aktienkurs Veracyte Inc.
Bid:
Ask:
Aktienkurse zur Veracyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 32,00 | 32,36 | 31,71 | 32,23 | 0,28% | 477.955,00 |
| 24.04.2025 | 31,56 | 32,17 | 31,52 | 32,14 | 2,15% | 476.005,00 |
| 23.04.2025 | 32,21 | 32,84 | 31,36 | 31,47 | 1,08% | 913.991,00 |
| 22.04.2025 | 31,08 | 31,97 | 30,64 | 31,13 | 1,73% | 983.825,00 |
| 21.04.2025 | 30,64 | 31,05 | 30,18 | 30,60 | -1,73% | 584.656,00 |
| 17.04.2025 | 31,28 | 31,34 | 30,77 | 31,14 | -1,24% | 697.996,00 |
| 16.04.2025 | 31,51 | 31,71 | 30,81 | 31,53 | -0,72% | 891.312,00 |
| 15.04.2025 | 31,90 | 32,32 | 31,09 | 31,76 | -1,18% | 734.021,00 |
| 14.04.2025 | 32,19 | 32,76 | 31,16 | 32,14 | 1,07% | 1.028.300,00 |
| 11.04.2025 | 30,09 | 31,80 | 29,54 | 31,80 | 5,12% | 1.001.433,00 |
| 10.04.2025 | 31,17 | 31,61 | 28,74 | 30,25 | -7,21% | 1.417.241,00 |
| 09.04.2025 | 27,22 | 33,21 | 27,22 | 32,60 | 12,84% | 1.820.199,00 |
| 08.04.2025 | 30,42 | 30,97 | 28,72 | 28,89 | -2,17% | 1.529.339,00 |
| 07.04.2025 | 27,28 | 30,80 | 27,13 | 29,53 | 2,18% | 1.436.923,00 |
| 04.04.2025 | 27,64 | 29,43 | 27,50 | 28,90 | 1,51% | 1.305.821,00 |
| 03.04.2025 | 28,54 | 29,40 | 28,00 | 28,47 | -5,51% | 874.150,00 |
| 02.04.2025 | 29,00 | 30,87 | 28,65 | 30,13 | 1,93% | 802.324,00 |
| 01.04.2025 | 29,67 | 30,54 | 28,79 | 29,56 | -0,30% | 684.067,00 |
| 31.03.2025 | 29,29 | 30,16 | 28,52 | 29,65 | -1,56% | 1.066.426,00 |
| 28.03.2025 | 30,77 | 31,07 | 29,65 | 30,12 | -3,15% | 710.014,00 |
| 27.03.2025 | 31,19 | 31,83 | 30,46 | 31,10 | 0,16% | 505.236,00 |
| 26.03.2025 | 33,60 | 34,19 | 30,67 | 31,05 | -7,84% | 1.225.656,00 |
| 25.03.2025 | 33,15 | 33,72 | 32,52 | 33,69 | 1,60% | 890.150,00 |
| 24.03.2025 | 32,51 | 33,25 | 32,00 | 33,16 | 4,08% | 622.388,00 |
| 21.03.2025 | 31,45 | 32,05 | 30,99 | 31,86 | 0,06% | 1.808.894,00 |
| 20.03.2025 | 31,55 | 32,81 | 31,27 | 31,84 | 0,19% | 774.537,00 |
| 19.03.2025 | 31,41 | 32,66 | 30,71 | 31,78 | 1,73% | 635.282,00 |
| 18.03.2025 | 30,95 | 31,32 | 30,30 | 31,24 | 0,03% | 658.341,00 |
| 17.03.2025 | 31,50 | 32,23 | 31,20 | 31,23 | -0,86% | 755.396,00 |
| 14.03.2025 | 30,84 | 31,90 | 30,74 | 31,50 | 3,52% | 680.814,00 |
| 13.03.2025 | 31,03 | 31,05 | 30,15 | 30,43 | -1,71% | 605.786,00 |
| 12.03.2025 | 32,05 | 32,34 | 30,63 | 30,96 | -0,45% | 810.320,00 |
| 11.03.2025 | 30,27 | 32,30 | 30,25 | 31,10 | 2,34% | 1.285.821,00 |
| 10.03.2025 | 31,45 | 31,99 | 30,24 | 30,39 | -5,09% | 1.389.198,00 |
| 07.03.2025 | 32,41 | 32,67 | 30,09 | 32,02 | -1,57% | 1.419.256,00 |
| 06.03.2025 | 32,10 | 33,38 | 31,60 | 32,53 | -1,30% | 895.926,00 |
| 05.03.2025 | 34,19 | 34,36 | 32,64 | 32,96 | -3,40% | 1.540.676,00 |
| 04.03.2025 | 32,78 | 34,43 | 32,27 | 34,12 | 1,67% | 1.096.399,00 |
| 03.03.2025 | 34,73 | 35,20 | 33,44 | 33,56 | -3,65% | 1.159.902,00 |
| 28.02.2025 | 33,43 | 35,16 | 33,22 | 34,83 | 2,96% | 1.138.342,00 |
| 27.02.2025 | 35,51 | 35,69 | 33,78 | 33,83 | -4,78% | 1.569.086,00 |
| 26.02.2025 | 33,61 | 37,21 | 33,61 | 35,53 | 6,19% | 1.550.858,00 |
| 25.02.2025 | 36,10 | 38,79 | 32,67 | 33,46 | -15,10% | 2.588.961,00 |
| 24.02.2025 | 39,41 | 40,31 | 39,01 | 39,41 | 0,59% | 1.033.919,00 |
| 21.02.2025 | 41,74 | 41,81 | 38,44 | 39,18 | -4,56% | 851.833,00 |
| 20.02.2025 | 41,97 | 42,21 | 40,42 | 41,05 | -2,52% | 563.816,00 |
| 19.02.2025 | 40,16 | 42,26 | 40,05 | 42,11 | 4,18% | 880.131,00 |
| 18.02.2025 | 41,58 | 42,34 | 40,31 | 40,42 | -1,68% | 588.272,00 |
| 14.02.2025 | 39,59 | 41,58 | 39,59 | 41,11 | 3,84% | 820.116,00 |
| 13.02.2025 | 40,83 | 41,03 | 39,42 | 39,59 | -1,96% | 939.945,00 |
| 12.02.2025 | 40,01 | 41,18 | 39,43 | 40,38 | -1,44% | 881.852,00 |
| 11.02.2025 | 41,38 | 42,00 | 40,17 | 40,97 | -2,29% | 564.736,00 |
| 10.02.2025 | 41,71 | 42,27 | 40,73 | 41,93 | 0,89% | 448.695,00 |
| 07.02.2025 | 43,35 | 43,50 | 40,46 | 41,56 | -4,46% | 1.000.905,00 |
| 06.02.2025 | 45,45 | 46,50 | 43,23 | 43,50 | -3,76% | 645.590,00 |
| 05.02.2025 | 43,87 | 45,40 | 43,87 | 45,20 | 3,31% | 906.022,00 |
| 04.02.2025 | 44,94 | 45,58 | 43,64 | 43,75 | -2,91% | 747.218,00 |
| 03.02.2025 | 43,85 | 45,79 | 42,89 | 45,06 | -0,92% | 647.947,00 |
| 31.01.2025 | 46,20 | 46,33 | 45,11 | 45,48 | -1,43% | 680.438,00 |
| 30.01.2025 | 45,14 | 47,32 | 45,14 | 46,14 | 3,83% | 878.280,00 |
| 29.01.2025 | 44,30 | 45,37 | 43,44 | 44,44 | 1,76% | 679.945,00 |
| 28.01.2025 | 43,20 | 44,25 | 42,86 | 43,67 | 1,72% | 537.238,00 |
| 27.01.2025 | 42,64 | 43,50 | 42,00 | 42,93 | -2,01% | 586.525,00 |
| 24.01.2025 | 43,76 | 44,96 | 43,27 | 43,81 | -0,59% | 589.075,00 |
| 23.01.2025 | 42,78 | 44,21 | 42,36 | 44,07 | 2,37% | 619.754,00 |
| 22.01.2025 | 43,64 | 44,42 | 42,82 | 43,05 | -1,26% | 653.511,00 |
| 21.01.2025 | 41,14 | 43,68 | 41,14 | 43,60 | 7,44% | 665.736,00 |
| 17.01.2025 | 41,74 | 41,77 | 40,45 | 40,58 | -1,27% | 2.571.951,00 |
| 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 |