28,900€
-1,37%
Echtzeit-Aktienkurs Vericel Corp.
Bid:
Ask:
Aktienkurse zur Vericel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 29,00 | 30,10 | 28,00 | 29,30 | 0,00% | - |
| 03.09.2025 | 29,60 | 30,10 | 29,10 | 29,30 | -4,56% | - |
| 02.09.2025 | 30,80 | 31,70 | 29,80 | 30,70 | -1,29% | - |
| 01.09.2025 | 30,90 | 31,10 | 30,90 | 31,10 | 1,63% | - |
| 29.08.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 28.08.2025 | 30,40 | 30,80 | 30,40 | 30,80 | -0,65% | 85,00 |
| 27.08.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 26.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | - |
| 25.08.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 22.08.2025 | 30,50 | 31,90 | 30,20 | 31,40 | 4,32% | - |
| 21.08.2025 | 30,50 | 30,60 | 29,60 | 30,10 | -0,66% | - |
| 20.08.2025 | 30,90 | 31,50 | 30,30 | 30,30 | -1,94% | - |
| 19.08.2025 | 32,00 | 32,00 | 30,50 | 30,90 | -2,83% | - |
| 18.08.2025 | 31,10 | 32,10 | 30,80 | 31,80 | 4,61% | - |
| 15.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | 2,00 |
| 14.08.2025 | 32,50 | 32,50 | 30,50 | 30,80 | -0,65% | - |
| 13.08.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,32% | 60,00 |
| 12.08.2025 | 30,60 | 31,90 | 30,50 | 30,90 | -1,90% | - |
| 11.08.2025 | 31,20 | 32,30 | 30,80 | 31,50 | 3,28% | - |
| 08.08.2025 | 30,70 | 31,50 | 30,10 | 30,50 | -1,61% | - |
| 07.08.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | 5,00 |
| 06.08.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -2,18% | 1,00 |
| 05.08.2025 | 32,50 | 32,80 | 31,30 | 32,10 | 3,22% | - |
| 04.08.2025 | 30,90 | 32,10 | 30,30 | 31,10 | 5,78% | - |
| 01.08.2025 | 30,20 | 30,20 | 29,40 | 29,40 | -7,55% | 29,00 |
| 31.07.2025 | 32,80 | 32,80 | 31,80 | 31,80 | -9,14% | 67,00 |
| 30.07.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | 20,00 |
| 29.07.2025 | 35,60 | 35,60 | 35,20 | 35,20 | -0,28% | 65,00 |
| 28.07.2025 | 34,50 | 35,50 | 34,00 | 35,30 | 3,52% | - |
| 25.07.2025 | 33,90 | 34,70 | 33,50 | 34,10 | 1,49% | - |
| 24.07.2025 | 34,40 | 34,60 | 33,20 | 33,60 | -1,18% | - |
| 23.07.2025 | 32,50 | 34,30 | 32,20 | 34,00 | 10,03% | - |
| 22.07.2025 | 30,20 | 31,70 | 30,20 | 30,90 | 3,69% | - |
| 21.07.2025 | 30,80 | 30,80 | 29,80 | 29,80 | -2,61% | 1.568,00 |
| 18.07.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -5,56% | 200,00 |
| 17.07.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 2,86% | 30,00 |
| 16.07.2025 | 31,70 | 32,60 | 30,90 | 31,50 | -4,83% | - |
| 15.07.2025 | 34,10 | 34,40 | 31,90 | 33,10 | -2,36% | - |
| 14.07.2025 | 34,10 | 34,80 | 33,90 | 33,90 | -1,45% | - |
| 11.07.2025 | 35,10 | 35,50 | 33,90 | 34,40 | -5,23% | - |
| 10.07.2025 | 35,30 | 36,50 | 35,30 | 36,30 | 6,76% | - |
| 09.07.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -2,30% | 1,00 |
| 08.07.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,29% | 488,00 |
| 07.07.2025 | 35,60 | 35,80 | 34,40 | 34,90 | -2,24% | - |
| 04.07.2025 | 35,50 | 35,70 | 35,50 | 35,70 | 2,29% | - |
| 03.07.2025 | 35,20 | 35,70 | 34,50 | 34,90 | -1,69% | - |
| 02.07.2025 | 35,50 | 36,30 | 35,00 | 35,50 | -1,66% | - |
| 01.07.2025 | 36,10 | 36,50 | 34,90 | 36,10 | -0,82% | - |
| 30.06.2025 | 36,20 | 36,40 | 36,20 | 36,40 | 4,60% | 56,00 |
| 27.06.2025 | 35,40 | 35,40 | 34,80 | 34,80 | -2,25% | 3,00 |
| 26.06.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -4,30% | - |
| 25.06.2025 | 37,00 | 37,20 | 37,00 | 37,20 | 2,76% | 52,00 |
| 24.06.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 23.06.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -2,70% | - |
| 20.06.2025 | 36,20 | 37,30 | 36,00 | 37,00 | 2,49% | - |
| 19.06.2025 | 36,30 | 36,30 | 35,90 | 36,10 | 0,56% | - |
| 18.06.2025 | 36,10 | 36,40 | 34,90 | 35,90 | 0,28% | - |
| 17.06.2025 | 35,80 | 36,30 | 35,20 | 35,80 | -2,72% | - |
| 16.06.2025 | 37,00 | 37,60 | 36,20 | 36,80 | 0,27% | - |
| 13.06.2025 | 36,20 | 36,90 | 35,70 | 36,70 | -1,61% | - |
| 12.06.2025 | 38,20 | 38,60 | 37,20 | 37,30 | -6,75% | - |
| 11.06.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 2,04% | 150,00 |
| 10.06.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 2,62% | 400,00 |
| 09.06.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,26% | 4,00 |
| 06.06.2025 | 38,10 | 39,40 | 38,00 | 38,10 | 0,00% | - |
| 05.06.2025 | 37,80 | 38,30 | 37,20 | 38,10 | 1,87% | - |
| 04.06.2025 | 36,50 | 37,80 | 36,30 | 37,40 | 3,89% | - |
| 03.06.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 2,86% | 81,00 |
| 02.06.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -5,15% | 90,00 |
| 30.05.2025 | 36,40 | 36,90 | 35,60 | 36,90 | 1,93% | - |
| 29.05.2025 | 38,00 | 38,20 | 35,80 | 36,20 | -3,21% | - |
| 28.05.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | 13,00 |
| 27.05.2025 | 36,40 | 38,20 | 36,00 | 37,20 | 2,20% | - |
| 26.05.2025 | 36,30 | 36,50 | 36,30 | 36,40 | 0,55% | - |
| 23.05.2025 | 36,50 | 36,60 | 35,20 | 36,20 | 0,00% | - |
| 22.05.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -3,98% | 42,00 |
| 21.05.2025 | 38,20 | 38,40 | 36,90 | 37,70 | -0,26% | - |
| 20.05.2025 | 37,60 | 38,40 | 36,80 | 37,80 | 1,07% | - |
| 19.05.2025 | 37,40 | 38,40 | 36,90 | 37,40 | -0,53% | - |
| 16.05.2025 | 36,90 | 38,00 | 36,70 | 37,60 | 1,62% | - |
| 15.05.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,86% | 4,00 |
| 14.05.2025 | 39,20 | 39,40 | 37,00 | 37,70 | -1,82% | - |
| 13.05.2025 | 38,20 | 39,20 | 37,20 | 38,40 | -1,54% | - |
| 12.05.2025 | 38,10 | 40,10 | 38,10 | 39,00 | 4,84% | - |
| 09.05.2025 | 37,30 | 38,50 | 36,80 | 37,20 | 0,54% | - |
| 08.05.2025 | 36,00 | 37,00 | 36,00 | 37,00 | 7,56% | 201,00 |
| 07.05.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,29% | 5,00 |
| 06.05.2025 | 34,50 | 34,50 | 33,20 | 34,30 | 1,48% | - |
| 05.05.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,29% | 100,00 |
| 02.05.2025 | 33,50 | 34,60 | 33,30 | 33,90 | -0,59% | - |
| 30.04.2025 | 34,40 | 34,70 | 33,50 | 34,10 | 0,29% | - |
| 29.04.2025 | 33,30 | 34,60 | 33,10 | 34,00 | -4,49% | - |
| 28.04.2025 | 35,20 | 35,60 | 35,20 | 35,60 | -1,66% | 53,00 |
| 25.04.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 4,02% | - |
| 24.04.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 23.04.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 22.04.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -2,21% | - |
| 17.04.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -2,16% | - |
| 16.04.2025 | 36,20 | 37,30 | 35,60 | 37,00 | 1,37% | - |
| 15.04.2025 | 36,40 | 37,10 | 35,90 | 36,50 | -1,08% | - |