34,860$
-3,43%
Echtzeit-Aktienkurs Veracyte Inc.
Bid:
Ask:
Aktienkurse zur Veracyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 36,13 | 37,37 | 34,71 | 34,86 | -3,43% | 984.977,00 |
| 04.02.2026 | 37,67 | 38,01 | 35,72 | 36,10 | -4,35% | 947.793,00 |
| 03.02.2026 | 38,35 | 38,98 | 37,08 | 37,74 | -1,10% | 678.299,00 |
| 02.02.2026 | 38,11 | 38,88 | 37,17 | 38,16 | 0,21% | 1.025.845,00 |
| 30.01.2026 | 38,28 | 38,44 | 37,33 | 38,08 | -1,70% | 1.212.988,00 |
| 29.01.2026 | 38,47 | 38,77 | 37,81 | 38,74 | 0,68% | 662.665,00 |
| 28.01.2026 | 39,80 | 39,99 | 38,41 | 38,48 | -3,32% | 728.922,00 |
| 27.01.2026 | 40,40 | 40,56 | 39,54 | 39,80 | -1,90% | 553.326,00 |
| 26.01.2026 | 42,27 | 42,64 | 40,48 | 40,57 | -7,38% | 815.529,00 |
| 22.01.2026 | 43,25 | 45,55 | 43,01 | 43,80 | 1,11% | 1.067.937,00 |
| 21.01.2026 | 41,73 | 43,60 | 41,23 | 43,32 | 3,91% | 583.860,00 |
| 20.01.2026 | 40,84 | 41,96 | 40,38 | 41,69 | 0,29% | 544.958,00 |
| 16.01.2026 | 41,15 | 42,10 | 40,29 | 41,57 | 1,39% | 749.669,00 |
| 15.01.2026 | 42,70 | 42,70 | 40,73 | 41,00 | -3,42% | 820.470,00 |
| 14.01.2026 | 42,68 | 43,05 | 41,61 | 42,45 | -1,39% | 659.655,00 |
| 13.01.2026 | 43,72 | 44,59 | 42,66 | 43,05 | -0,92% | 599.653,00 |
| 12.01.2026 | 42,45 | 44,27 | 42,09 | 43,45 | 3,35% | 1.107.258,00 |
| 09.01.2026 | 43,78 | 44,34 | 41,96 | 42,04 | -3,49% | 1.207.260,00 |
| 08.01.2026 | 44,52 | 45,04 | 43,28 | 43,56 | -3,44% | 569.098,00 |
| 07.01.2026 | 46,08 | 46,76 | 44,97 | 45,11 | -1,16% | 669.044,00 |
| 06.01.2026 | 43,41 | 45,76 | 43,41 | 45,64 | 4,63% | 807.820,00 |
| 05.01.2026 | 42,41 | 43,99 | 42,41 | 43,62 | 2,90% | 538.586,00 |
| 02.01.2026 | 42,14 | 42,77 | 41,49 | 42,39 | 0,69% | 491.302,00 |
| 31.12.2025 | 42,21 | 42,77 | 42,01 | 42,10 | -0,43% | 561.456,00 |
| 30.12.2025 | 42,90 | 43,05 | 42,20 | 42,28 | -1,40% | 534.460,00 |
| 29.12.2025 | 42,39 | 43,00 | 41,90 | 42,88 | 0,92% | 642.901,00 |
| 26.12.2025 | 42,26 | 42,66 | 41,90 | 42,49 | -0,65% | 382.995,00 |
| 24.12.2025 | 42,62 | 43,00 | 42,11 | 42,77 | -0,35% | 260.599,00 |
| 23.12.2025 | 42,84 | 43,35 | 42,51 | 42,92 | -0,39% | 366.752,00 |
| 22.12.2025 | 43,17 | 43,86 | 42,95 | 43,09 | 0,47% | 556.369,00 |
| 19.12.2025 | 41,47 | 43,10 | 41,32 | 42,89 | 2,03% | 1.157.550,00 |
| 18.12.2025 | 42,74 | 43,24 | 41,81 | 42,04 | -0,37% | 650.758,00 |
| 17.12.2025 | 42,99 | 43,77 | 41,90 | 42,19 | -2,38% | 713.175,00 |
| 16.12.2025 | 43,39 | 43,82 | 42,60 | 43,22 | -0,73% | 891.792,00 |
| 15.12.2025 | 42,88 | 43,69 | 42,36 | 43,54 | 1,63% | 745.287,00 |
| 12.12.2025 | 42,26 | 43,41 | 41,55 | 42,84 | 1,47% | 821.560,00 |
| 11.12.2025 | 43,35 | 44,02 | 41,93 | 42,22 | -2,54% | 734.612,00 |
| 10.12.2025 | 43,81 | 44,08 | 42,62 | 43,32 | -1,19% | 1.388.633,00 |
| 09.12.2025 | 44,21 | 45,17 | 43,30 | 43,84 | -1,17% | 891.594,00 |
| 08.12.2025 | 43,35 | 44,96 | 43,35 | 44,36 | -0,56% | 976.761,00 |
| 05.12.2025 | 47,38 | 47,45 | 44,14 | 44,61 | -5,91% | 1.070.772,00 |
| 04.12.2025 | 47,51 | 47,78 | 46,02 | 47,41 | -0,71% | 895.452,00 |
| 03.12.2025 | 46,69 | 48,10 | 46,55 | 47,75 | 3,44% | 1.065.034,00 |
| 02.12.2025 | 46,25 | 47,19 | 45,68 | 46,16 | -0,50% | 750.918,00 |
| 01.12.2025 | 46,67 | 47,19 | 46,09 | 46,39 | -2,01% | 727.512,00 |
| 28.11.2025 | 48,00 | 48,00 | 46,75 | 47,34 | -0,78% | 335.635,00 |
| 26.11.2025 | 48,99 | 49,29 | 47,66 | 47,71 | -3,38% | 1.082.161,00 |
| 25.11.2025 | 48,68 | 50,71 | 47,90 | 49,38 | 5,63% | 1.830.902,00 |
| 24.11.2025 | 43,83 | 46,93 | 43,24 | 46,75 | 14,44% | 1.232.315,00 |
| 20.11.2025 | 40,86 | 43,59 | 40,56 | 40,85 | 2,30% | 981.931,00 |
| 19.11.2025 | 38,84 | 40,99 | 38,50 | 39,93 | 3,05% | 998.560,00 |
| 18.11.2025 | 39,00 | 39,21 | 37,98 | 38,75 | -1,35% | 1.671.995,00 |
| 17.11.2025 | 38,89 | 39,83 | 38,69 | 39,28 | -1,41% | 486.115,00 |
| 13.11.2025 | 41,76 | 42,37 | 39,83 | 39,84 | -5,82% | 748.574,00 |
| 12.11.2025 | 42,55 | 43,41 | 42,08 | 42,30 | -0,84% | 861.027,00 |
| 11.11.2025 | 42,44 | 43,40 | 42,00 | 42,66 | 0,76% | 499.354,00 |
| 10.11.2025 | 42,07 | 43,26 | 41,73 | 42,34 | 1,53% | 769.229,00 |
| 07.11.2025 | 41,23 | 41,90 | 39,95 | 41,70 | 0,02% | 1.159.825,00 |
| 06.11.2025 | 45,18 | 45,87 | 41,43 | 41,69 | -9,51% | 1.880.741,00 |
| 05.11.2025 | 40,00 | 46,44 | 39,77 | 46,07 | 27,58% | 4.407.784,00 |
| 04.11.2025 | 35,67 | 36,96 | 35,26 | 36,11 | -0,91% | 1.161.408,00 |
| 03.11.2025 | 35,97 | 36,55 | 35,30 | 36,44 | 1,00% | 646.796,00 |
| 31.10.2025 | 35,19 | 36,38 | 35,16 | 36,08 | 2,12% | 622.937,00 |
| 30.10.2025 | 35,39 | 36,14 | 35,18 | 35,33 | -0,23% | 520.142,00 |
| 29.10.2025 | 35,53 | 36,37 | 34,85 | 35,41 | -0,53% | 600.490,00 |
| 28.10.2025 | 35,65 | 35,81 | 35,11 | 35,60 | -1,03% | 572.579,00 |
| 27.10.2025 | 36,90 | 37,62 | 35,77 | 35,97 | -2,07% | 684.215,00 |
| 24.10.2025 | 36,25 | 36,85 | 35,76 | 36,73 | 3,06% | 496.765,00 |
| 23.10.2025 | 34,72 | 35,77 | 34,52 | 35,64 | 2,56% | 680.685,00 |
| 22.10.2025 | 36,23 | 36,25 | 34,38 | 34,75 | -3,74% | 870.036,00 |
| 21.10.2025 | 36,76 | 37,03 | 36,04 | 36,10 | -1,50% | 743.190,00 |
| 20.10.2025 | 36,40 | 37,07 | 36,15 | 36,65 | 2,29% | 863.883,00 |
| 17.10.2025 | 35,80 | 36,44 | 35,61 | 35,83 | 0,06% | 800.737,00 |
| 16.10.2025 | 35,26 | 36,14 | 35,10 | 35,81 | 2,96% | 832.529,00 |
| 15.10.2025 | 34,20 | 35,38 | 33,98 | 34,78 | 2,44% | 801.921,00 |
| 14.10.2025 | 33,76 | 34,96 | 33,20 | 33,95 | -0,41% | 866.906,00 |
| 13.10.2025 | 35,22 | 35,33 | 33,77 | 34,09 | -2,10% | 598.036,00 |
| 10.10.2025 | 35,03 | 35,13 | 33,84 | 34,82 | -0,31% | 1.041.853,00 |
| 09.10.2025 | 35,09 | 35,66 | 34,84 | 34,93 | -0,48% | 567.696,00 |
| 08.10.2025 | 34,89 | 35,61 | 34,67 | 35,10 | 1,42% | 851.743,00 |
| 07.10.2025 | 36,05 | 36,28 | 34,47 | 34,61 | -3,97% | 744.740,00 |
| 06.10.2025 | 35,97 | 36,28 | 35,60 | 36,04 | 1,15% | 609.716,00 |
| 02.10.2025 | 36,44 | 36,71 | 35,08 | 35,63 | -1,60% | 1.104.278,00 |
| 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 |