36,500€
4,29%
Echtzeit-Aktienkurs Vericel Corp
Bid:
Ask:
Aktienkurse zur Vericel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.04.2025 | 36,70 | 37,70 | 36,10 | 36,90 | 5,73% | - |
| 11.04.2025 | 37,60 | 37,60 | 34,50 | 34,90 | -6,43% | - |
| 10.04.2025 | 40,00 | 40,20 | 36,90 | 37,30 | 5,67% | - |
| 09.04.2025 | 34,50 | 36,20 | 34,10 | 35,30 | -3,55% | - |
| 08.04.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | 1,00 |
| 07.04.2025 | 36,20 | 37,00 | 36,20 | 37,00 | -4,88% | 5,00 |
| 04.04.2025 | 39,20 | 39,50 | 37,20 | 38,90 | -1,02% | - |
| 03.04.2025 | 38,40 | 39,60 | 37,50 | 39,30 | -3,20% | - |
| 02.04.2025 | 39,80 | 41,00 | 39,10 | 40,60 | 0,25% | - |
| 01.04.2025 | 41,20 | 41,60 | 39,40 | 40,50 | 2,27% | - |
| 31.03.2025 | 39,20 | 39,60 | 39,20 | 39,60 | -4,35% | 154,00 |
| 28.03.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -2,82% | - |
| 27.03.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -1,84% | - |
| 26.03.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | - |
| 25.03.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 2,37% | - |
| 24.03.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -1,40% | - |
| 21.03.2025 | 43,30 | 43,70 | 41,30 | 42,80 | -0,47% | - |
| 20.03.2025 | 43,80 | 44,50 | 42,50 | 43,00 | 0,00% | - |
| 19.03.2025 | 42,40 | 43,40 | 42,10 | 43,00 | -0,46% | - |
| 18.03.2025 | 43,50 | 44,00 | 42,40 | 43,20 | 2,37% | - |
| 17.03.2025 | 41,60 | 42,90 | 41,10 | 42,20 | -0,47% | - |
| 14.03.2025 | 42,10 | 43,70 | 41,50 | 42,40 | 0,00% | - |
| 13.03.2025 | 42,50 | 43,10 | 41,60 | 42,40 | -2,30% | - |
| 12.03.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | 8,00 |
| 11.03.2025 | 45,40 | 45,40 | 42,90 | 43,20 | -1,82% | - |
| 10.03.2025 | 44,80 | 44,80 | 44,00 | 44,00 | -5,58% | 121,00 |
| 07.03.2025 | 45,60 | 46,60 | 45,60 | 46,60 | -1,27% | 74,00 |
| 06.03.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | 2,00 |
| 05.03.2025 | 48,30 | 48,40 | 46,70 | 47,20 | -3,28% | - |
| 04.03.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 4,50% | 47,00 |
| 03.03.2025 | 49,40 | 49,50 | 46,10 | 46,70 | -4,69% | - |
| 28.02.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -2,49% | 1,00 |
| 27.02.2025 | 50,75 | 53,75 | 49,55 | 50,25 | -0,79% | - |
| 26.02.2025 | 50,40 | 51,50 | 49,35 | 50,65 | 2,95% | - |
| 25.02.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -1,60% | 123,00 |
| 24.02.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | 700,00 |
| 21.02.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -3,85% | 1.040,00 |
| 20.02.2025 | 55,00 | 55,50 | 52,00 | 52,00 | -6,31% | - |
| 19.02.2025 | 55,00 | 55,75 | 54,00 | 55,50 | 0,91% | - |
| 18.02.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 1,85% | 50,00 |
| 17.02.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -0,92% | 50,00 |
| 14.02.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 1,40% | 12,00 |
| 13.02.2025 | 54,00 | 54,50 | 52,50 | 53,75 | 1,90% | - |
| 12.02.2025 | 55,50 | 56,00 | 52,50 | 52,75 | -6,22% | - |
| 11.02.2025 | 56,50 | 57,00 | 54,75 | 56,25 | -1,32% | - |
| 10.02.2025 | 53,00 | 57,00 | 53,00 | 57,00 | 0,88% | 112,00 |
| 07.02.2025 | 58,00 | 58,00 | 56,50 | 56,50 | -5,83% | 103,00 |
| 06.02.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 3,00% | 40,00 |
| 05.02.2025 | 56,75 | 60,50 | 56,50 | 58,25 | 1,75% | - |
| 04.02.2025 | 57,50 | 58,50 | 56,00 | 57,25 | 1,33% | - |
| 03.02.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -1,31% | 8,00 |
| 31.01.2025 | 57,50 | 58,50 | 56,25 | 57,25 | 1,33% | - |
| 30.01.2025 | 57,50 | 57,50 | 56,50 | 56,50 | 0,00% | 34,00 |
| 29.01.2025 | 57,50 | 57,50 | 56,50 | 56,50 | -3,00% | 38,00 |
| 28.01.2025 | 57,50 | 59,50 | 57,00 | 58,25 | 4,02% | - |
| 27.01.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 2,75% | 412,00 |
| 24.01.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -3,54% | 100,00 |
| 23.01.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -0,88% | 2,00 |
| 22.01.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -0,87% | 1,00 |
| 21.01.2025 | 57,75 | 58,00 | 56,00 | 57,50 | -1,71% | - |
| 20.01.2025 | 58,00 | 58,50 | 57,50 | 58,50 | 6,36% | 146,00 |
| 17.01.2025 | 55,00 | 56,50 | 54,00 | 55,00 | -0,90% | - |
| 16.01.2025 | 56,50 | 57,50 | 54,50 | 55,50 | 6,73% | - |
| 15.01.2025 | 49,60 | 52,00 | 49,00 | 52,00 | -12,61% | 333,00 |
| 14.01.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 4,39% | 621,00 |
| 13.01.2025 | 58,00 | 59,00 | 56,75 | 57,00 | -1,72% | - |
| 10.01.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,87% | 12,00 |