46,970$
-2,13%
Echtzeit-Aktienkurs Veracyte Inc.
Bid:
Ask:
Aktienkurse zur Veracyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 47,80 | 48,25 | 46,78 | 46,97 | -2,17% | 88.362,00 |
| 28.05.2026 | 44,35 | 48,35 | 44,35 | 48,01 | 7,89% | 999.299,00 |
| 27.05.2026 | 44,34 | 44,67 | 43,05 | 44,50 | 0,61% | 951.183,00 |
| 26.05.2026 | 45,35 | 45,52 | 43,95 | 44,23 | -1,78% | 940.737,00 |
| 22.05.2026 | 45,46 | 46,00 | 44,81 | 45,03 | -0,40% | 1.398.669,00 |
| 21.05.2026 | 44,19 | 45,57 | 43,68 | 45,21 | 0,13% | 1.026.570,00 |
| 20.05.2026 | 42,16 | 45,38 | 41,86 | 45,15 | 8,30% | 1.159.555,00 |
| 19.05.2026 | 41,37 | 42,36 | 40,62 | 41,69 | 0,48% | 970.904,00 |
| 18.05.2026 | 39,22 | 42,23 | 39,05 | 41,49 | 7,82% | 1.489.084,00 |
| 15.05.2026 | 38,17 | 39,57 | 37,72 | 38,48 | -1,08% | 944.926,00 |
| 14.05.2026 | 38,88 | 39,66 | 38,05 | 38,90 | 1,67% | 888.892,00 |
| 13.05.2026 | 39,10 | 39,37 | 37,66 | 38,26 | -3,26% | 1.107.418,00 |
| 12.05.2026 | 39,72 | 40,97 | 39,18 | 39,55 | -0,38% | 738.996,00 |
| 11.05.2026 | 40,42 | 40,91 | 39,33 | 39,70 | -1,78% | 995.000,00 |
| 08.05.2026 | 40,76 | 41,03 | 38,71 | 40,42 | -0,83% | 1.159.335,00 |
| 07.05.2026 | 41,17 | 42,10 | 40,16 | 40,76 | -1,16% | 1.693.004,00 |
| 06.05.2026 | 39,00 | 41,66 | 35,54 | 41,24 | 25,08% | 2.990.692,00 |
| 05.05.2026 | 33,75 | 34,38 | 32,21 | 32,97 | -1,46% | 1.483.186,00 |
| 04.05.2026 | 33,26 | 33,81 | 32,70 | 33,46 | 1,12% | 763.465,00 |
| 01.05.2026 | 32,97 | 33,26 | 32,13 | 33,09 | 0,52% | 478.018,00 |
| 30.04.2026 | 31,90 | 33,08 | 31,57 | 32,92 | 3,55% | 698.011,00 |
| 29.04.2026 | 32,77 | 33,21 | 31,16 | 31,79 | -4,91% | 703.681,00 |
| 28.04.2026 | 33,82 | 33,88 | 32,97 | 33,43 | -1,24% | 886.255,00 |
| 27.04.2026 | 33,96 | 34,80 | 33,80 | 33,85 | -1,40% | 618.711,00 |
| 24.04.2026 | 33,21 | 34,51 | 32,72 | 34,33 | 3,50% | 635.409,00 |
| 23.04.2026 | 33,75 | 33,89 | 31,96 | 33,17 | -1,78% | 853.964,00 |
| 22.04.2026 | 34,05 | 34,05 | 33,22 | 33,77 | 0,78% | 538.418,00 |
| 21.04.2026 | 33,49 | 34,63 | 33,29 | 33,51 | 0,18% | 660.011,00 |
| 20.04.2026 | 33,35 | 33,78 | 33,08 | 33,45 | -1,04% | 386.841,00 |
| 17.04.2026 | 34,11 | 34,57 | 33,30 | 33,80 | 2,33% | 1.666.081,00 |
| 16.04.2026 | 34,00 | 34,32 | 32,71 | 33,03 | -2,88% | 587.357,00 |
| 15.04.2026 | 34,30 | 35,19 | 33,90 | 34,01 | -0,85% | 559.520,00 |
| 14.04.2026 | 32,54 | 34,48 | 32,54 | 34,30 | 5,73% | 502.416,00 |
| 13.04.2026 | 31,57 | 32,75 | 31,54 | 32,44 | 4,34% | 912.147,00 |
| 10.04.2026 | 31,27 | 31,92 | 30,56 | 31,09 | -0,80% | 798.488,00 |
| 09.04.2026 | 32,22 | 32,34 | 30,99 | 31,34 | -4,07% | 510.431,00 |
| 08.04.2026 | 33,78 | 34,09 | 32,45 | 32,67 | 1,62% | 825.759,00 |
| 07.04.2026 | 32,11 | 32,60 | 31,63 | 32,15 | -0,53% | 503.492,00 |
| 06.04.2026 | 32,05 | 32,54 | 31,80 | 32,32 | 0,22% | 411.721,00 |
| 02.04.2026 | 31,48 | 33,18 | 31,48 | 32,25 | -0,46% | 702.900,00 |
| 01.04.2026 | 32,31 | 33,54 | 32,00 | 32,40 | 0,59% | 637.990,00 |
| 31.03.2026 | 31,00 | 32,57 | 30,74 | 32,21 | 5,88% | 1.082.291,00 |
| 30.03.2026 | 30,20 | 30,71 | 29,88 | 30,42 | 1,37% | 1.324.630,00 |
| 27.03.2026 | 32,39 | 32,68 | 29,46 | 30,01 | -8,51% | 1.500.078,00 |
| 26.03.2026 | 32,49 | 33,24 | 32,30 | 32,80 | 0,03% | 617.749,00 |
| 25.03.2026 | 33,51 | 34,18 | 32,53 | 32,79 | -0,52% | 609.867,00 |
| 24.03.2026 | 33,03 | 33,36 | 32,17 | 32,96 | -1,76% | 939.628,00 |
| 23.03.2026 | 32,79 | 33,81 | 32,08 | 33,55 | 5,37% | 1.271.340,00 |
| 20.03.2026 | 32,52 | 32,78 | 31,78 | 31,84 | -2,84% | 3.203.869,00 |
| 19.03.2026 | 32,70 | 33,43 | 32,40 | 32,77 | -1,65% | 835.323,00 |
| 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 |