39,540$
1,51%
Echtzeit-Aktienkurs Veracyte
Bid:
Ask:
Aktienkurse zur Veracyte Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 38,79 | 39,75 | 38,13 | 39,59 | 1,64% | 714.947,00 |
| 21.11.2024 | 39,51 | 39,83 | 38,65 | 38,95 | -0,64% | 168.417,00 |
| 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% | 902.733,00 |
| 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% | 553.888,00 |
| 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% | 448.885,00 |
| 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% | 765.234,00 |
| 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% | 724.034,00 |
| 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% | 377.587,00 |
| 03.10.2024 | 33,54 | 34,06 | 32,95 | 32,96 | -2,47% | 386.615,00 |
| 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% | 1.542.199,00 |
| 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 | -1,64% | 575.046,00 |
| 20.09.2024 | 34,98 | 35,26 | 34,35 | 34,83 | -1,19% | 1.467.294,00 |
| 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% | 766.471,00 |
| 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 | 1,75% | 591.381,00 |
| 06.09.2024 | 29,61 | 29,79 | 28,44 | 28,57 | -4,05% | 810.977,00 |
| 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% | 754.179,00 |
| 22.08.2024 | 31,66 | 31,76 | 30,97 | 31,06 | -1,80% | 448.173,00 |
| 21.08.2024 | 31,84 | 32,18 | 31,25 | 31,63 | -0,19% | 539.274,00 |
| 20.08.2024 | 32,29 | 32,35 | 31,57 | 31,69 | -2,01% | 719.460,00 |
| 19.08.2024 | 32,36 | 32,79 | 32,11 | 32,34 | -1,55% | 807.332,00 |
| 16.08.2024 | 32,54 | 33,33 | 32,24 | 32,85 | 0,55% | 822.223,00 |
| 15.08.2024 | 32,28 | 33,06 | 31,80 | 32,67 | 4,75% | 686.512,00 |
| 14.08.2024 | 32,55 | 32,72 | 31,03 | 31,19 | -4,18% | 1.115.830,00 |
| 13.08.2024 | 30,44 | 32,86 | 30,20 | 32,55 | 8,79% | 1.740.993,00 |
| 12.08.2024 | 29,84 | 30,06 | 28,53 | 29,92 | 2,22% | 1.626.133,00 |
| 09.08.2024 | 29,99 | 30,20 | 29,22 | 29,27 | -2,34% | 1.911.026,00 |
| 08.08.2024 | 27,29 | 30,00 | 27,12 | 29,97 | 10,71% | 1.599.391,00 |
| 07.08.2024 | 26,20 | 30,86 | 25,26 | 27,07 | 24,06% | 4.082.575,00 |
| 06.08.2024 | 21,09 | 22,21 | 20,73 | 21,82 | 3,90% | 1.149.238,00 |
| 05.08.2024 | 19,93 | 21,59 | 19,73 | 21,00 | -2,78% | 1.728.010,00 |
| 02.08.2024 | 21,20 | 22,15 | 21,08 | 21,60 | -5,84% | 1.011.019,00 |
| 01.08.2024 | 24,18 | 24,57 | 22,47 | 22,94 | -4,46% | 717.708,00 |
| 31.07.2024 | 23,68 | 24,37 | 23,50 | 24,01 | 1,87% | 683.612,00 |
| 30.07.2024 | 23,11 | 23,81 | 23,10 | 23,57 | 2,34% | 409.022,00 |
| 29.07.2024 | 23,76 | 23,96 | 22,77 | 23,03 | -2,91% | 649.554,00 |
| 26.07.2024 | 24,31 | 24,68 | 23,58 | 23,72 | -0,13% | 478.767,00 |
| 25.07.2024 | 23,52 | 24,23 | 23,21 | 23,75 | 1,41% | 590.165,00 |
| 24.07.2024 | 23,25 | 23,99 | 23,06 | 23,42 | -0,34% | 655.784,00 |
| 23.07.2024 | 23,49 | 24,25 | 23,47 | 23,50 | 0,13% | 1.173.007,00 |
| 22.07.2024 | 23,39 | 23,81 | 23,15 | 23,47 | 1,25% | 1.622.203,00 |
| 19.07.2024 | 23,94 | 24,06 | 23,10 | 23,18 | -3,13% | 744.307,00 |
| 18.07.2024 | 24,90 | 25,67 | 23,51 | 23,93 | -5,34% | 876.207,00 |
| 17.07.2024 | 25,07 | 25,80 | 25,00 | 25,28 | -1,10% | 714.051,00 |
| 16.07.2024 | 22,83 | 25,74 | 22,83 | 25,56 | 13,20% | 1.530.197,00 |
| 15.07.2024 | 22,95 | 23,11 | 22,56 | 22,58 | -0,75% | 651.766,00 |
| 12.07.2024 | 22,98 | 23,25 | 22,40 | 22,75 | 0,80% | 665.377,00 |
| 11.07.2024 | 22,15 | 23,01 | 22,15 | 22,57 | 4,93% | 691.122,00 |
| 10.07.2024 | 21,70 | 21,70 | 21,18 | 21,51 | 1,13% | 513.990,00 |
| 09.07.2024 | 21,63 | 21,66 | 20,69 | 21,27 | -1,98% | 614.929,00 |
| 08.07.2024 | 21,67 | 21,92 | 21,42 | 21,70 | 0,79% | 864.855,00 |
| 05.07.2024 | 21,30 | 21,60 | 20,96 | 21,53 | 0,28% | 342.991,00 |