29,900€
5,28%
Echtzeit-Aktienkurs Vericel Corp.
Bid:
Ask:
Aktienkurse zur Vericel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 8,45% | 30,00 |
| 13.10.2025 | 28,00 | 28,40 | 27,60 | 28,40 | 0,35% | 130,00 |
| 10.10.2025 | 28,30 | 28,40 | 28,30 | 28,30 | -3,08% | - |
| 09.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | 10,00 |
| 08.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | 20,00 |
| 07.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 3,18% | 20,00 |
| 06.10.2025 | 27,90 | 28,70 | 27,40 | 28,30 | 5,20% | - |
| 03.10.2025 | 26,90 | 27,20 | 26,80 | 26,90 | 1,89% | - |
| 02.10.2025 | 26,20 | 26,40 | 26,20 | 26,40 | -1,12% | 15,00 |
| 01.10.2025 | 26,50 | 27,30 | 26,30 | 26,70 | 1,14% | - |
| 30.09.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | 1,00 |
| 29.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 2,75% | 19,00 |
| 26.09.2025 | 25,50 | 25,80 | 25,20 | 25,50 | -1,92% | - |
| 25.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | 100,00 |
| 24.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | 27,00 |
| 23.09.2025 | 26,90 | 27,30 | 26,40 | 26,40 | -2,22% | - |
| 22.09.2025 | 26,90 | 27,20 | 26,10 | 27,00 | 0,75% | - |
| 19.09.2025 | 27,00 | 27,70 | 26,70 | 26,80 | 0,75% | - |
| 18.09.2025 | 26,20 | 26,60 | 25,80 | 26,60 | 4,31% | 907,00 |
| 17.09.2025 | 28,10 | 28,30 | 25,00 | 25,50 | -4,85% | - |
| 16.09.2025 | 26,80 | 27,30 | 26,10 | 26,80 | -1,47% | - |
| 15.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | 2,00 |
| 12.09.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,79% | 1.042,00 |
| 11.09.2025 | 26,50 | 27,90 | 26,40 | 27,90 | 7,31% | - |
| 10.09.2025 | 27,20 | 27,20 | 26,00 | 26,00 | -7,14% | 33,00 |
| 09.09.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | 1,00 |
| 08.09.2025 | 29,40 | 29,40 | 28,20 | 28,20 | 0,00% | 629,00 |
| 05.09.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -4,08% | 75,00 |
| 04.09.2025 | 29,20 | 29,40 | 28,40 | 29,40 | 0,34% | 219,00 |
| 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 |