29,300€
-1,68%
Echtzeit-Aktienkurs Vericel Corp
Bid:
Ask:
Aktienkurse zur Vericel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 27.05.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 26.05.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 25.05.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 22.05.2026 | 30,40 | 30,70 | 30,20 | 30,20 | -1,63% | - |
| 21.05.2026 | 30,30 | 30,90 | 29,80 | 30,70 | 2,68% | - |
| 20.05.2026 | 29,90 | 30,20 | 29,60 | 29,90 | -0,66% | - |
| 19.05.2026 | 29,90 | 30,70 | 29,70 | 30,10 | 2,73% | - |
| 18.05.2026 | 28,30 | 30,10 | 28,20 | 29,30 | 4,27% | - |
| 15.05.2026 | 28,20 | 28,40 | 28,00 | 28,10 | 0,00% | - |
| 14.05.2026 | 28,10 | 28,60 | 27,90 | 28,10 | 0,00% | - |
| 13.05.2026 | 28,20 | 28,50 | 27,50 | 28,10 | -1,40% | - |
| 12.05.2026 | 27,80 | 28,80 | 27,70 | 28,50 | 1,79% | - |
| 11.05.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -6,04% | 378,00 |
| 08.05.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -7,45% | - |
| 07.05.2026 | 31,20 | 32,20 | 31,20 | 32,20 | 2,55% | 100,00 |
| 06.05.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 05.05.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | - |
| 04.05.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 6,34% | - |
| 30.04.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -6,58% | - |
| 29.04.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | - |
| 28.04.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 3,31% | - |
| 27.04.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 2,72% | - |
| 24.04.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 23.04.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 22.04.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -5,30% | - |
| 21.04.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 20.04.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 17.04.2026 | 28,70 | 29,90 | 28,70 | 29,80 | 1,71% | - |
| 16.04.2026 | 30,10 | 30,20 | 29,30 | 29,30 | -1,35% | - |
| 15.04.2026 | 29,80 | 30,10 | 29,50 | 29,70 | -0,67% | - |
| 14.04.2026 | 29,30 | 30,10 | 29,30 | 29,90 | 3,46% | - |
| 13.04.2026 | 28,70 | 29,00 | 28,20 | 28,90 | 1,05% | - |
| 10.04.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 09.04.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 5,00 |
| 08.04.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 07.04.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 5,04% | - |
| 02.04.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -1,77% | - |
| 01.04.2026 | 28,00 | 28,50 | 27,70 | 28,30 | 3,66% | - |
| 31.03.2026 | 26,80 | 27,70 | 26,80 | 27,30 | 4,60% | - |
| 30.03.2026 | 25,60 | 26,30 | 25,50 | 26,10 | 1,95% | - |
| 27.03.2026 | 25,80 | 25,80 | 25,60 | 25,60 | -4,12% | 222,00 |
| 26.03.2026 | 26,80 | 27,50 | 26,60 | 26,70 | -4,30% | - |
| 25.03.2026 | 28,80 | 29,20 | 27,30 | 27,90 | -1,76% | - |
| 24.03.2026 | 28,00 | 28,50 | 27,60 | 28,40 | 1,79% | - |
| 23.03.2026 | 26,70 | 28,20 | 26,70 | 27,90 | -1,06% | - |
| 20.03.2026 | 28,40 | 28,70 | 28,20 | 28,20 | -3,42% | - |
| 19.03.2026 | 28,80 | 29,20 | 28,80 | 29,20 | 3,18% | 200,00 |
| 18.03.2026 | 28,70 | 28,70 | 27,70 | 28,30 | 0,71% | - |
| 17.03.2026 | 27,60 | 28,70 | 27,50 | 28,10 | -0,71% | - |
| 16.03.2026 | 28,80 | 29,00 | 28,30 | 28,30 | 3,66% | - |
| 13.03.2026 | 27,80 | 28,50 | 27,10 | 27,30 | -2,15% | - |
| 12.03.2026 | 28,00 | 28,60 | 27,70 | 27,90 | -2,11% | - |
| 11.03.2026 | 28,70 | 29,40 | 28,30 | 28,50 | -1,04% | - |
| 10.03.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | 1,00 |
| 09.03.2026 | 29,00 | 29,20 | 29,00 | 29,20 | 0,00% | 22,00 |
| 06.03.2026 | 29,30 | 29,40 | 29,10 | 29,20 | -2,01% | - |
| 05.03.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -0,33% | 3,00 |
| 04.03.2026 | 29,50 | 30,30 | 29,40 | 29,90 | 2,40% | - |
| 03.03.2026 | 29,40 | 29,40 | 29,20 | 29,20 | -2,67% | 950,00 |
| 02.03.2026 | 29,80 | 30,00 | 29,80 | 30,00 | -4,76% | 289,00 |
| 27.02.2026 | 31,90 | 31,90 | 31,50 | 31,50 | -0,32% | - |
| 26.02.2026 | 30,80 | 31,60 | 30,80 | 31,60 | 0,00% | 87,00 |
| 25.02.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -2,17% | 22,00 |
| 24.02.2026 | 32,50 | 32,90 | 32,20 | 32,30 | 0,62% | - |
| 23.02.2026 | 32,00 | 32,40 | 31,70 | 32,10 | -1,53% | - |
| 20.02.2026 | 32,50 | 32,80 | 31,90 | 32,60 | 0,93% | - |
| 19.02.2026 | 31,70 | 32,40 | 31,40 | 32,30 | 1,89% | - |
| 18.02.2026 | 31,10 | 32,10 | 30,80 | 31,70 | 0,63% | - |
| 17.02.2026 | 30,20 | 31,60 | 30,00 | 31,50 | 2,27% | - |
| 16.02.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 3,36% | 33,00 |
| 13.02.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 5,30% | 20,00 |
| 12.02.2026 | 29,30 | 29,60 | 28,30 | 28,30 | -1,39% | - |
| 11.02.2026 | 29,90 | 30,30 | 28,70 | 28,70 | -6,21% | - |
| 10.02.2026 | 29,70 | 30,60 | 29,60 | 30,60 | -0,65% | - |
| 09.02.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 2,67% | 5,00 |
| 06.02.2026 | 29,60 | 30,00 | 29,60 | 30,00 | -1,96% | 94,00 |
| 05.02.2026 | 30,80 | 30,80 | 30,60 | 30,60 | -3,16% | 1.300,00 |
| 04.02.2026 | 31,50 | 31,70 | 30,60 | 31,60 | 1,28% | - |
| 03.02.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | 4,00 |
| 02.02.2026 | 29,90 | 31,50 | 29,90 | 31,40 | 3,29% | - |
| 30.01.2026 | 30,30 | 30,90 | 30,20 | 30,40 | 1,33% | - |
| 29.01.2026 | 30,30 | 30,40 | 29,90 | 30,00 | -0,33% | - |
| 28.01.2026 | 30,80 | 30,90 | 29,90 | 30,10 | -3,22% | - |
| 27.01.2026 | 31,90 | 32,00 | 30,80 | 31,10 | -1,27% | - |
| 26.01.2026 | 31,90 | 32,10 | 31,30 | 31,50 | -3,08% | - |
| 23.01.2026 | 33,30 | 33,40 | 32,40 | 32,50 | -0,31% | - |
| 22.01.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 2,52% | 50,00 |
| 21.01.2026 | 31,10 | 31,80 | 30,70 | 31,80 | 1,92% | - |
| 20.01.2026 | 31,40 | 31,60 | 30,60 | 31,20 | -1,58% | - |
| 19.01.2026 | 31,70 | 32,00 | 31,50 | 31,70 | -5,09% | - |
| 16.01.2026 | 33,30 | 33,50 | 33,10 | 33,40 | 0,91% | - |
| 15.01.2026 | 32,10 | 33,60 | 32,10 | 33,10 | 3,12% | - |
| 14.01.2026 | 31,90 | 32,30 | 31,00 | 32,10 | 0,31% | - |
| 13.01.2026 | 31,60 | 32,00 | 31,60 | 32,00 | -1,23% | 114,00 |
| 12.01.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -7,43% | 46,00 |
| 09.01.2026 | 34,90 | 35,40 | 34,90 | 35,00 | -1,13% | - |
| 08.01.2026 | 34,40 | 35,80 | 34,20 | 35,40 | 2,91% | - |
| 07.01.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 5,52% | 5,00 |
| 06.01.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 4,15% | 30,00 |