54,250€
-2,25%
Echtzeit-Aktienkurs Vericel Corp
Bid:
Ask:
Aktienkurse zur Vericel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -3,60% | 50,00 |
| 17.12.2024 | 54,00 | 55,50 | 54,00 | 55,50 | -0,89% | 142,00 |
| 16.12.2024 | 54,75 | 56,00 | 54,00 | 56,00 | 2,75% | - |
| 13.12.2024 | 54,75 | 55,00 | 53,25 | 54,50 | -0,91% | - |
| 12.12.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -0,90% | 15,00 |
| 11.12.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 0,45% | 20,00 |
| 10.12.2024 | 53,50 | 55,50 | 52,75 | 55,25 | 3,27% | - |
| 09.12.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 0,94% | 8,00 |
| 06.12.2024 | 54,00 | 54,00 | 53,00 | 53,00 | -4,50% | 6,00 |
| 05.12.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 0,00% | 9,00 |
| 04.12.2024 | 55,50 | 55,50 | 55,50 | 55,50 | -0,89% | 40,00 |
| 03.12.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | 23,00 |
| 02.12.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 2,28% | 42,00 |
| 29.11.2024 | 54,75 | 56,00 | 54,00 | 54,75 | -0,45% | - |
| 28.11.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 0,46% | - |
| 27.11.2024 | 56,00 | 57,75 | 54,50 | 54,75 | -0,45% | - |
| 26.11.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -2,22% | 5,00 |
| 25.11.2024 | 57,00 | 58,75 | 55,50 | 56,25 | 2,27% | - |
| 22.11.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -0,90% | 1,00 |
| 21.11.2024 | 54,00 | 56,00 | 54,00 | 55,50 | 3,74% | - |
| 20.11.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 4,90% | 24,00 |
| 19.11.2024 | 50,05 | 52,00 | 49,50 | 51,00 | 1,49% | - |
| 18.11.2024 | 49,95 | 51,50 | 48,60 | 50,25 | -0,50% | - |
| 15.11.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -2,42% | 12,00 |
| 14.11.2024 | 52,50 | 53,25 | 51,50 | 51,75 | -1,43% | - |
| 13.11.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -2,78% | 5,00 |
| 12.11.2024 | 53,50 | 55,00 | 52,00 | 54,00 | 1,41% | - |
| 11.11.2024 | 50,75 | 53,50 | 50,50 | 53,25 | 8,67% | - |
| 08.11.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 8,41% | 10,00 |
| 07.11.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 4,15% | 4,00 |
| 06.11.2024 | 42,40 | 44,70 | 42,20 | 43,40 | 7,43% | - |
| 05.11.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | 172,00 |
| 04.11.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -2,18% | 100,00 |
| 01.11.2024 | 40,60 | 41,90 | 40,40 | 41,30 | 0,49% | - |
| 31.10.2024 | 41,70 | 42,30 | 40,80 | 41,10 | -3,97% | - |
| 30.10.2024 | 42,50 | 43,20 | 41,50 | 42,80 | 2,88% | - |
| 29.10.2024 | 42,30 | 42,60 | 41,10 | 41,60 | 2,46% | - |
| 28.10.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 3,57% | 30,00 |
| 25.10.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | - |
| 24.10.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 2,09% | - |
| 23.10.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | - |
| 22.10.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 21.10.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 18.10.2024 | 37,60 | 38,40 | 37,10 | 37,80 | 2,16% | - |
| 17.10.2024 | 38,20 | 38,60 | 36,50 | 37,00 | -2,89% | - |
| 16.10.2024 | 38,60 | 39,00 | 37,70 | 38,10 | -1,80% | - |
| 15.10.2024 | 38,60 | 39,20 | 38,10 | 38,80 | 1,04% | - |
| 14.10.2024 | 38,20 | 38,80 | 37,50 | 38,40 | 1,59% | - |
| 11.10.2024 | 36,60 | 38,20 | 36,50 | 37,80 | 2,16% | - |
| 10.10.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | 12,00 |
| 09.10.2024 | 37,60 | 38,30 | 37,00 | 37,40 | 1,08% | - |
| 08.10.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | 1,00 |
| 07.10.2024 | 39,80 | 39,80 | 37,40 | 37,40 | 0,54% | 1.554,00 |
| 04.10.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 2,20% | - |
| 03.10.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | - |
| 02.10.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -4,79% | - |
| 01.10.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 30.09.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -3,78% | - |
| 27.09.2024 | 39,40 | 40,30 | 39,20 | 39,70 | 0,25% | - |
| 26.09.2024 | 40,20 | 40,40 | 39,10 | 39,60 | 0,00% | - |
| 25.09.2024 | 39,80 | 40,40 | 38,90 | 39,60 | -1,49% | - |
| 24.09.2024 | 41,80 | 42,30 | 39,50 | 40,20 | -2,90% | - |
| 23.09.2024 | 41,80 | 42,80 | 40,70 | 41,40 | -3,72% | - |
| 20.09.2024 | 42,80 | 43,70 | 42,30 | 43,00 | -1,38% | - |
| 19.09.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 7,39% | 100,00 |
| 18.09.2024 | 40,00 | 41,00 | 39,60 | 40,60 | 0,50% | - |
| 17.09.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,75% | 100,00 |
| 16.09.2024 | 41,20 | 41,90 | 40,10 | 40,10 | -2,67% | - |
| 13.09.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 3,52% | 200,00 |
| 12.09.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 3,38% | 40,00 |
| 11.09.2024 | 39,40 | 39,90 | 38,20 | 38,50 | -3,75% | - |
| 10.09.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -3,85% | 20,00 |
| 09.09.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 1,96% | 4,00 |
| 06.09.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -3,32% | 78,00 |
| 05.09.2024 | 43,20 | 43,70 | 41,70 | 42,20 | -5,17% | - |
| 04.09.2024 | 44,00 | 45,30 | 43,20 | 44,50 | -1,55% | - |
| 03.09.2024 | 46,60 | 46,90 | 44,50 | 45,20 | -3,21% | - |
| 02.09.2024 | 46,50 | 46,80 | 46,50 | 46,70 | 1,08% | - |
| 30.08.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | - |
| 29.08.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -2,52% | - |
| 28.08.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 7,21% | - |
| 27.08.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 1,83% | - |
| 26.08.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | - |
| 23.08.2024 | 42,90 | 44,60 | 42,80 | 44,00 | 1,38% | - |
| 22.08.2024 | 43,20 | 43,90 | 42,60 | 43,40 | 0,93% | - |
| 21.08.2024 | 42,40 | 43,40 | 41,50 | 43,00 | 0,94% | - |
| 20.08.2024 | 42,80 | 43,20 | 41,40 | 42,60 | 2,40% | - |
| 19.08.2024 | 41,80 | 42,30 | 40,80 | 41,60 | -1,42% | - |
| 16.08.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,72% | 70,00 |
| 15.08.2024 | 41,20 | 42,60 | 41,00 | 41,90 | 2,20% | - |
| 14.08.2024 | 41,80 | 42,40 | 40,30 | 41,00 | -0,73% | - |
| 13.08.2024 | 41,80 | 42,30 | 40,70 | 41,30 | 0,24% | - |
| 12.08.2024 | 41,80 | 43,40 | 40,80 | 41,20 | -3,29% | - |
| 09.08.2024 | 42,40 | 43,30 | 41,80 | 42,60 | 4,41% | - |
| 08.08.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -6,85% | 1,00 |
| 07.08.2024 | 43,40 | 43,80 | 43,40 | 43,80 | 3,30% | 66,00 |
| 06.08.2024 | 42,40 | 43,50 | 41,70 | 42,40 | 1,44% | - |
| 05.08.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -1,42% | 115,00 |
| 02.08.2024 | 43,30 | 43,60 | 41,50 | 42,40 | -3,42% | - |
| 01.08.2024 | 46,90 | 47,10 | 40,00 | 43,90 | -6,99% | - |