32,770$
-1,53%
Echtzeit-Aktienkurs Veracyte Inc.
Bid:
Ask:
Aktienkurse zur Veracyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 35,35 | 35,35 | 32,41 | 32,79 | -1,59% | 108.154,00 |
| 18.03.2026 | 33,43 | 33,60 | 32,96 | 33,32 | -0,48% | 879.478,00 |
| 17.03.2026 | 33,02 | 33,71 | 32,98 | 33,48 | 1,70% | 701.675,00 |
| 16.03.2026 | 32,56 | 33,68 | 32,51 | 32,92 | 2,46% | 833.964,00 |
| 13.03.2026 | 31,26 | 32,31 | 31,06 | 32,13 | 3,88% | 1.228.708,00 |
| 12.03.2026 | 31,80 | 32,19 | 30,62 | 30,93 | -4,71% | 672.376,00 |
| 11.03.2026 | 32,80 | 32,99 | 32,22 | 32,46 | -0,98% | 605.108,00 |
| 10.03.2026 | 33,54 | 34,16 | 32,67 | 32,78 | -1,77% | 830.610,00 |
| 09.03.2026 | 33,03 | 33,91 | 32,73 | 33,37 | -1,42% | 1.383.566,00 |
| 06.03.2026 | 33,34 | 34,28 | 33,11 | 33,85 | -2,39% | 964.111,00 |
| 05.03.2026 | 35,49 | 36,61 | 34,56 | 34,68 | -4,38% | 977.773,00 |
| 04.03.2026 | 35,22 | 36,56 | 35,00 | 36,27 | 3,39% | 931.469,00 |
| 03.03.2026 | 35,05 | 35,70 | 34,21 | 35,08 | -2,58% | 983.977,00 |
| 02.03.2026 | 35,54 | 36,83 | 35,50 | 36,01 | -1,59% | 1.223.602,00 |
| 27.02.2026 | 37,93 | 38,60 | 36,40 | 36,59 | -5,57% | 1.048.379,00 |
| 26.02.2026 | 38,51 | 39,89 | 36,30 | 38,75 | 8,48% | 1.926.073,00 |
| 25.02.2026 | 35,76 | 36,66 | 35,58 | 35,72 | 0,08% | 662.898,00 |
| 24.02.2026 | 35,71 | 36,33 | 35,28 | 35,69 | -0,17% | 831.349,00 |
| 23.02.2026 | 35,61 | 36,12 | 35,02 | 35,75 | 0,34% | 634.657,00 |
| 20.02.2026 | 36,13 | 36,46 | 35,18 | 35,63 | -1,79% | 1.124.703,00 |
| 19.02.2026 | 36,04 | 36,46 | 35,56 | 36,28 | -0,90% | 534.089,00 |
| 18.02.2026 | 36,08 | 37,22 | 36,00 | 36,61 | 1,61% | 678.576,00 |
| 17.02.2026 | 35,51 | 36,75 | 35,47 | 36,03 | 0,73% | 568.928,00 |
| 13.02.2026 | 35,17 | 36,53 | 35,17 | 35,77 | 1,76% | 674.209,00 |
| 12.02.2026 | 35,93 | 36,10 | 34,17 | 35,15 | -2,33% | 1.037.140,00 |
| 11.02.2026 | 37,16 | 37,57 | 34,98 | 35,99 | -2,81% | 1.177.837,00 |
| 10.02.2026 | 36,70 | 37,20 | 36,32 | 37,03 | 0,82% | 881.113,00 |
| 09.02.2026 | 35,77 | 36,95 | 35,55 | 36,73 | 1,49% | 766.335,00 |
| 06.02.2026 | 35,67 | 36,50 | 34,71 | 36,19 | 3,82% | 1.203.480,00 |
| 05.02.2026 | 36,13 | 37,37 | 34,71 | 34,86 | -3,43% | 985.060,00 |
| 04.02.2026 | 37,67 | 38,01 | 35,72 | 36,10 | -4,35% | 947.868,00 |
| 03.02.2026 | 38,35 | 38,98 | 37,08 | 37,74 | -1,10% | 678.643,00 |
| 02.02.2026 | 38,11 | 38,88 | 37,17 | 38,16 | 0,21% | 1.026.559,00 |
| 30.01.2026 | 38,28 | 38,44 | 37,33 | 38,08 | -1,70% | 1.213.178,00 |
| 29.01.2026 | 38,47 | 38,77 | 37,81 | 38,74 | 0,68% | 662.806,00 |
| 28.01.2026 | 39,80 | 40,19 | 38,41 | 38,48 | -3,32% | 748.434,00 |
| 27.01.2026 | 40,40 | 40,58 | 39,54 | 39,80 | -1,90% | 584.993,00 |
| 26.01.2026 | 42,27 | 42,64 | 40,48 | 40,57 | -4,02% | 815.535,00 |
| 23.01.2026 | 43,51 | 43,67 | 41,78 | 42,27 | -3,49% | 1.239.223,00 |
| 22.01.2026 | 43,25 | 45,55 | 43,01 | 43,80 | 1,15% | 1.068.920,00 |
| 21.01.2026 | 41,73 | 43,60 | 41,23 | 43,30 | 3,86% | 593.855,00 |
| 20.01.2026 | 40,84 | 41,96 | 40,38 | 41,69 | 0,29% | 565.111,00 |
| 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% | 821.167,00 |
| 14.01.2026 | 42,68 | 43,05 | 41,61 | 42,45 | -1,39% | 660.022,00 |
| 13.01.2026 | 43,72 | 44,59 | 42,66 | 43,05 | -0,92% | 603.452,00 |
| 12.01.2026 | 42,45 | 44,27 | 42,09 | 43,45 | 3,35% | 1.107.366,00 |
| 09.01.2026 | 43,78 | 44,34 | 41,96 | 42,04 | -3,49% | 1.208.103,00 |
| 08.01.2026 | 44,52 | 45,04 | 43,28 | 43,56 | -3,44% | 569.288,00 |
| 07.01.2026 | 46,08 | 46,76 | 44,97 | 45,11 | -1,16% | 669.576,00 |
| 06.01.2026 | 43,41 | 45,76 | 43,41 | 45,64 | 4,61% | 807.820,00 |
| 05.01.2026 | 42,41 | 43,99 | 42,36 | 43,63 | 2,93% | 538.628,00 |
| 02.01.2026 | 42,14 | 42,77 | 41,49 | 42,39 | 0,69% | 493.045,00 |
| 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% | 534.786,00 |
| 29.12.2025 | 42,39 | 43,00 | 41,90 | 42,88 | 0,92% | 642.977,00 |
| 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% | 420.442,00 |
| 22.12.2025 | 43,17 | 43,86 | 42,95 | 43,09 | 0,40% | 556.406,00 |
| 19.12.2025 | 41,47 | 43,10 | 41,32 | 42,92 | 2,09% | 1.159.990,00 |
| 18.12.2025 | 42,74 | 43,24 | 41,81 | 42,04 | -0,40% | 665.517,00 |
| 17.12.2025 | 42,99 | 43,77 | 41,90 | 42,21 | -2,34% | 714.331,00 |
| 16.12.2025 | 43,39 | 43,82 | 42,60 | 43,22 | -0,71% | 936.111,00 |
| 15.12.2025 | 42,88 | 43,69 | 42,36 | 43,53 | 1,61% | 745.441,00 |
| 12.12.2025 | 42,26 | 43,41 | 41,55 | 42,84 | 1,47% | 821.565,00 |
| 11.12.2025 | 43,35 | 44,02 | 41,93 | 42,22 | -2,56% | 734.700,00 |
| 10.12.2025 | 43,81 | 44,08 | 42,62 | 43,33 | -1,16% | 1.395.630,00 |
| 09.12.2025 | 44,21 | 45,17 | 43,30 | 43,84 | -1,17% | 892.770,00 |
| 08.12.2025 | 43,35 | 44,96 | 43,35 | 44,36 | -0,56% | 977.468,00 |
| 05.12.2025 | 47,38 | 47,45 | 44,14 | 44,61 | -5,91% | 1.073.639,00 |
| 04.12.2025 | 47,51 | 47,78 | 46,02 | 47,41 | -0,71% | 895.621,00 |
| 03.12.2025 | 46,69 | 48,10 | 46,55 | 47,75 | 3,44% | 1.066.609,00 |
| 02.12.2025 | 46,25 | 47,19 | 45,68 | 46,16 | -0,50% | 752.964,00 |
| 01.12.2025 | 46,67 | 47,19 | 46,09 | 46,39 | -2,01% | 727.717,00 |
| 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 | 5,74% | 1.833.430,00 |
| 24.11.2025 | 43,83 | 46,93 | 43,24 | 46,70 | 6,11% | 1.234.912,00 |
| 21.11.2025 | 41,04 | 44,42 | 40,64 | 44,01 | 7,74% | 1.185.505,00 |
| 20.11.2025 | 40,86 | 43,59 | 40,56 | 40,85 | 2,30% | 990.410,00 |
| 19.11.2025 | 38,84 | 40,99 | 38,50 | 39,93 | 3,02% | 1.004.741,00 |
| 18.11.2025 | 39,00 | 39,21 | 37,98 | 38,76 | -1,32% | 1.672.095,00 |
| 17.11.2025 | 38,89 | 39,83 | 38,69 | 39,28 | -0,18% | 565.052,00 |
| 14.11.2025 | 38,67 | 39,65 | 38,28 | 39,35 | -1,30% | 1.021.859,00 |
| 13.11.2025 | 41,76 | 42,37 | 39,83 | 39,87 | -5,74% | 815.246,00 |
| 12.11.2025 | 42,55 | 43,41 | 42,08 | 42,30 | -0,84% | 861.496,00 |
| 11.11.2025 | 42,44 | 43,40 | 42,00 | 42,66 | 0,73% | 527.064,00 |
| 10.11.2025 | 42,07 | 43,26 | 41,73 | 42,35 | 1,56% | 769.468,00 |
| 07.11.2025 | 41,23 | 41,90 | 39,95 | 41,70 | 0,02% | 1.160.500,00 |
| 06.11.2025 | 45,18 | 45,87 | 41,43 | 41,69 | -9,45% | 1.881.990,00 |
| 05.11.2025 | 40,00 | 46,44 | 39,77 | 46,04 | 27,46% | 4.438.960,00 |
| 04.11.2025 | 35,67 | 36,96 | 35,26 | 36,12 | -0,91% | 1.297.832,00 |
| 03.11.2025 | 35,97 | 36,55 | 35,30 | 36,45 | 1,03% | 707.232,00 |
| 31.10.2025 | 35,19 | 36,38 | 35,16 | 36,08 | 2,12% | 623.746,00 |
| 30.10.2025 | 35,39 | 36,14 | 35,18 | 35,33 | -0,23% | 522.192,00 |
| 29.10.2025 | 35,53 | 36,37 | 34,85 | 35,41 | -0,53% | 600.690,00 |
| 28.10.2025 | 35,65 | 35,81 | 35,11 | 35,60 | -1,03% | 573.199,00 |
| 27.10.2025 | 36,90 | 37,62 | 35,77 | 35,97 | -2,07% | 707.313,00 |
| 24.10.2025 | 36,25 | 36,85 | 35,76 | 36,73 | 3,06% | 497.580,00 |