35,130$
-4,49%
Echtzeit-Aktienkurs Vericel Corp
Bid:
Ask:
Aktienkurse zur Vericel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 40,50 | 40,85 | 34,52 | 35,13 | -4,49% | 1.192.575,00 |
| 06.05.2026 | 37,59 | 38,09 | 36,37 | 36,78 | -0,08% | 828.317,00 |
| 05.05.2026 | 36,58 | 37,18 | 35,95 | 36,81 | 0,92% | 482.046,00 |
| 04.05.2026 | 35,49 | 36,60 | 35,22 | 36,48 | 2,54% | 538.855,00 |
| 01.05.2026 | 34,73 | 36,07 | 33,92 | 35,57 | 2,39% | 342.402,00 |
| 30.04.2026 | 33,79 | 35,07 | 33,27 | 34,74 | 3,90% | 761.360,00 |
| 29.04.2026 | 34,75 | 35,31 | 33,11 | 33,44 | -6,21% | 720.163,00 |
| 28.04.2026 | 37,07 | 37,61 | 35,31 | 35,65 | -3,44% | 835.277,00 |
| 27.04.2026 | 35,45 | 37,05 | 35,45 | 36,92 | 3,59% | 656.863,00 |
| 24.04.2026 | 34,33 | 35,89 | 33,95 | 35,64 | 3,63% | 565.704,00 |
| 23.04.2026 | 34,46 | 34,72 | 33,50 | 34,39 | 0,06% | 459.770,00 |
| 22.04.2026 | 33,92 | 34,39 | 33,46 | 34,37 | 2,08% | 457.612,00 |
| 21.04.2026 | 35,63 | 35,81 | 33,23 | 33,67 | -5,98% | 659.913,00 |
| 20.04.2026 | 35,58 | 36,00 | 35,02 | 35,81 | 0,36% | 439.876,00 |
| 17.04.2026 | 34,61 | 35,86 | 34,36 | 35,68 | 5,66% | 441.122,00 |
| 16.04.2026 | 35,23 | 35,50 | 33,49 | 33,77 | -4,50% | 380.749,00 |
| 15.04.2026 | 34,89 | 35,52 | 34,83 | 35,36 | 0,63% | 364.323,00 |
| 14.04.2026 | 34,42 | 35,42 | 34,42 | 35,14 | 2,06% | 487.966,00 |
| 13.04.2026 | 33,62 | 34,51 | 32,99 | 34,43 | 2,17% | 751.426,00 |
| 10.04.2026 | 33,55 | 33,92 | 33,17 | 33,70 | 0,33% | 239.650,00 |
| 09.04.2026 | 33,77 | 34,02 | 32,99 | 33,59 | -1,38% | 348.082,00 |
| 08.04.2026 | 34,67 | 34,91 | 33,70 | 34,06 | 2,16% | 493.627,00 |
| 07.04.2026 | 33,75 | 34,03 | 33,11 | 33,34 | -2,17% | 499.042,00 |
| 06.04.2026 | 34,10 | 34,63 | 33,47 | 34,08 | -0,18% | 409.228,00 |
| 02.04.2026 | 31,82 | 35,20 | 31,28 | 34,14 | 4,79% | 1.685.769,00 |
| 01.04.2026 | 32,33 | 33,19 | 32,05 | 32,58 | 1,27% | 647.317,00 |
| 31.03.2026 | 31,30 | 32,30 | 31,06 | 32,17 | 5,30% | 951.304,00 |
| 30.03.2026 | 29,38 | 30,72 | 29,16 | 30,55 | 4,12% | 907.423,00 |
| 27.03.2026 | 30,64 | 30,64 | 28,95 | 29,34 | -4,80% | 732.677,00 |
| 26.03.2026 | 31,04 | 31,81 | 30,51 | 30,82 | -1,97% | 747.208,00 |
| 25.03.2026 | 33,47 | 33,63 | 30,67 | 31,44 | -4,99% | 2.016.310,00 |
| 24.03.2026 | 32,03 | 33,50 | 32,02 | 33,09 | 1,97% | 567.916,00 |
| 23.03.2026 | 32,25 | 34,34 | 31,51 | 32,45 | 3,31% | 710.872,00 |
| 20.03.2026 | 32,77 | 33,42 | 31,29 | 31,41 | -4,06% | 1.201.923,00 |
| 19.03.2026 | 32,30 | 33,09 | 31,84 | 32,74 | 1,36% | 861.926,00 |
| 18.03.2026 | 32,06 | 32,78 | 31,88 | 32,30 | -0,62% | 997.542,00 |
| 17.03.2026 | 32,61 | 33,03 | 32,11 | 32,50 | 0,65% | 444.584,00 |
| 16.03.2026 | 32,79 | 33,47 | 32,20 | 32,29 | -0,75% | 621.158,00 |
| 13.03.2026 | 32,50 | 32,65 | 31,16 | 32,54 | 1,32% | 604.411,00 |
| 12.03.2026 | 32,27 | 33,01 | 31,70 | 32,11 | -2,34% | 929.159,00 |
| 11.03.2026 | 33,25 | 33,29 | 32,73 | 32,88 | -1,56% | 340.112,00 |
| 10.03.2026 | 33,89 | 34,79 | 32,53 | 33,40 | -2,11% | 507.149,00 |
| 09.03.2026 | 33,19 | 34,36 | 32,86 | 34,12 | 1,22% | 550.936,00 |
| 06.03.2026 | 33,50 | 33,79 | 33,00 | 33,71 | -0,85% | 413.187,00 |
| 05.03.2026 | 34,31 | 34,86 | 33,55 | 34,00 | -2,75% | 488.370,00 |
| 04.03.2026 | 35,08 | 35,30 | 34,06 | 34,96 | 1,66% | 536.235,00 |
| 03.03.2026 | 34,32 | 34,86 | 33,60 | 34,39 | -2,74% | 439.909,00 |
| 02.03.2026 | 34,55 | 36,10 | 34,28 | 35,36 | -0,90% | 531.531,00 |
| 27.02.2026 | 36,66 | 36,75 | 35,01 | 35,68 | -5,31% | 522.908,00 |
| 26.02.2026 | 37,31 | 38,49 | 35,69 | 37,68 | 1,59% | 608.509,00 |
| 25.02.2026 | 38,14 | 38,38 | 36,63 | 37,09 | -3,03% | 658.356,00 |
| 24.02.2026 | 38,24 | 38,67 | 37,76 | 38,25 | 0,00% | 450.629,00 |
| 23.02.2026 | 38,03 | 38,65 | 37,39 | 38,25 | 0,42% | 510.470,00 |
| 20.02.2026 | 37,88 | 38,98 | 37,01 | 38,09 | -0,21% | 519.761,00 |
| 19.02.2026 | 37,23 | 38,38 | 36,77 | 38,17 | 2,03% | 480.915,00 |
| 18.02.2026 | 36,56 | 37,87 | 35,96 | 37,41 | 1,60% | 338.803,00 |
| 17.02.2026 | 36,06 | 37,32 | 35,47 | 36,82 | 2,39% | 465.299,00 |
| 13.02.2026 | 34,22 | 36,17 | 34,13 | 35,96 | 5,86% | 452.466,00 |
| 12.02.2026 | 34,69 | 35,09 | 33,58 | 33,97 | -1,91% | 302.144,00 |
| 11.02.2026 | 35,62 | 36,01 | 34,04 | 34,63 | -2,70% | 318.753,00 |
| 10.02.2026 | 35,77 | 36,56 | 35,40 | 35,59 | 0,42% | 255.800,00 |
| 09.02.2026 | 35,93 | 36,18 | 34,89 | 35,44 | -2,07% | 597.615,00 |
| 06.02.2026 | 35,69 | 36,54 | 34,83 | 36,19 | 2,29% | 498.997,00 |
| 05.02.2026 | 36,94 | 37,46 | 35,34 | 35,38 | -4,07% | 440.194,00 |
| 04.02.2026 | 37,15 | 37,59 | 36,07 | 36,88 | -0,59% | 470.897,00 |
| 03.02.2026 | 36,70 | 37,33 | 36,02 | 37,10 | 0,43% | 438.116,00 |
| 02.02.2026 | 36,01 | 37,15 | 35,82 | 36,94 | 2,67% | 341.120,00 |
| 30.01.2026 | 36,20 | 37,20 | 35,80 | 35,98 | -1,42% | 512.896,00 |
| 29.01.2026 | 36,05 | 36,71 | 35,55 | 36,50 | 0,83% | 374.622,00 |
| 28.01.2026 | 36,79 | 37,37 | 35,57 | 36,20 | -1,04% | 456.172,00 |
| 27.01.2026 | 37,40 | 38,09 | 36,03 | 36,58 | -2,97% | 420.722,00 |
| 26.01.2026 | 37,70 | 38,30 | 36,84 | 37,70 | -0,40% | 416.612,00 |
| 23.01.2026 | 39,14 | 39,48 | 37,29 | 37,85 | -3,30% | 485.578,00 |
| 22.01.2026 | 37,74 | 39,46 | 37,72 | 39,14 | 3,76% | 518.818,00 |
| 21.01.2026 | 36,69 | 38,15 | 36,40 | 37,72 | 3,94% | 397.646,00 |
| 20.01.2026 | 36,45 | 36,82 | 35,85 | 36,29 | -2,97% | 468.789,00 |
| 16.01.2026 | 38,74 | 39,07 | 37,36 | 37,40 | -3,03% | 427.212,00 |
| 15.01.2026 | 37,40 | 39,03 | 37,40 | 38,57 | 3,32% | 598.189,00 |
| 14.01.2026 | 36,74 | 37,77 | 35,99 | 37,33 | 0,76% | 555.686,00 |
| 13.01.2026 | 37,55 | 38,19 | 36,98 | 37,05 | 1,26% | 633.066,00 |
| 12.01.2026 | 38,48 | 38,61 | 36,12 | 36,59 | -5,11% | 480.799,00 |
| 09.01.2026 | 40,98 | 41,50 | 38,47 | 38,56 | -5,33% | 787.698,00 |
| 08.01.2026 | 39,88 | 41,65 | 39,50 | 40,73 | 0,94% | 669.705,00 |
| 07.01.2026 | 39,67 | 41,30 | 39,57 | 40,35 | 2,57% | 1.047.449,00 |
| 06.01.2026 | 36,98 | 39,57 | 36,98 | 39,34 | 6,09% | 674.914,00 |
| 05.01.2026 | 35,42 | 37,30 | 35,33 | 37,08 | 4,13% | 423.773,00 |
| 02.01.2026 | 36,40 | 36,74 | 35,39 | 35,61 | -1,11% | 487.510,00 |
| 31.12.2025 | 36,70 | 37,14 | 35,98 | 36,01 | -1,96% | 384.281,00 |
| 30.12.2025 | 37,29 | 37,61 | 36,72 | 36,73 | -2,29% | 314.609,00 |
| 29.12.2025 | 37,28 | 37,96 | 37,15 | 37,59 | -0,19% | 456.197,00 |
| 26.12.2025 | 37,22 | 38,15 | 37,17 | 37,66 | 0,27% | 537.208,00 |
| 24.12.2025 | 37,22 | 37,96 | 36,93 | 37,56 | 0,48% | 161.289,00 |
| 23.12.2025 | 37,41 | 37,62 | 36,74 | 37,38 | 0,03% | 536.283,00 |
| 22.12.2025 | 36,25 | 38,09 | 35,70 | 37,37 | 3,66% | 676.086,00 |
| 19.12.2025 | 35,99 | 36,81 | 35,53 | 36,05 | -0,30% | 1.327.347,00 |
| 18.12.2025 | 36,40 | 36,84 | 35,56 | 36,16 | -0,66% | 657.304,00 |
| 17.12.2025 | 35,52 | 36,97 | 35,39 | 36,40 | 2,54% | 538.243,00 |
| 16.12.2025 | 36,59 | 37,11 | 34,79 | 35,50 | -2,71% | 764.469,00 |
| 15.12.2025 | 36,95 | 36,95 | 36,32 | 36,49 | -0,14% | 463.699,00 |
| 12.12.2025 | 37,36 | 37,41 | 36,38 | 36,54 | -2,27% | 440.628,00 |