38,000€
4,97%
Echtzeit-Aktienkurs Vericel Corp
Bid:
Ask:
Aktienkurse zur Vericel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 37,40 | 38,90 | 37,20 | 37,90 | 0,00% | - |
| 04.06.2025 | 36,20 | 38,40 | 36,20 | 37,90 | 3,84% | - |
| 03.06.2025 | 35,00 | 36,90 | 35,00 | 36,50 | 3,40% | - |
| 02.06.2025 | 36,10 | 36,60 | 34,00 | 35,30 | -2,75% | - |
| 30.05.2025 | 36,50 | 37,40 | 35,40 | 36,30 | -0,27% | - |
| 29.05.2025 | 38,20 | 38,20 | 35,30 | 36,40 | -2,41% | - |
| 28.05.2025 | 36,80 | 37,80 | 36,40 | 37,30 | 0,54% | - |
| 27.05.2025 | 36,40 | 38,20 | 36,00 | 37,10 | 1,64% | 26,00 |
| 26.05.2025 | 36,20 | 36,50 | 36,20 | 36,50 | 2,24% | - |
| 23.05.2025 | 36,50 | 38,30 | 35,20 | 35,70 | -2,72% | - |
| 22.05.2025 | 36,80 | 37,30 | 35,70 | 36,70 | 1,10% | - |
| 21.05.2025 | 38,20 | 38,40 | 35,80 | 36,30 | -5,96% | - |
| 20.05.2025 | 37,20 | 39,60 | 36,80 | 38,60 | 1,85% | - |
| 19.05.2025 | 37,60 | 38,80 | 36,90 | 37,90 | -0,52% | - |
| 16.05.2025 | 37,00 | 38,80 | 36,70 | 38,10 | 2,70% | - |
| 15.05.2025 | 37,70 | 39,00 | 36,30 | 37,10 | -2,11% | - |
| 14.05.2025 | 39,10 | 39,40 | 36,90 | 37,90 | -2,07% | - |
| 13.05.2025 | 38,20 | 40,00 | 37,20 | 38,70 | 0,52% | - |
| 12.05.2025 | 38,00 | 40,10 | 37,60 | 38,50 | 3,77% | - |
| 09.05.2025 | 37,00 | 38,50 | 36,30 | 37,10 | -0,54% | - |
| 08.05.2025 | 35,80 | 37,90 | 34,30 | 37,30 | 5,07% | - |
| 07.05.2025 | 34,10 | 36,30 | 33,50 | 35,50 | 5,34% | - |
| 06.05.2025 | 34,50 | 35,20 | 32,70 | 33,70 | -2,88% | - |
| 05.05.2025 | 34,20 | 34,90 | 33,10 | 34,70 | 0,58% | - |
| 02.05.2025 | 33,50 | 35,10 | 33,30 | 34,50 | 2,99% | - |
| 30.04.2025 | 34,60 | 36,60 | 33,10 | 33,50 | -2,90% | - |
| 29.04.2025 | 33,30 | 34,90 | 33,10 | 34,50 | 1,77% | - |
| 28.04.2025 | 34,40 | 37,90 | 33,30 | 33,90 | -2,87% | - |
| 25.04.2025 | 36,40 | 36,50 | 34,20 | 34,90 | -3,32% | - |
| 24.04.2025 | 35,20 | 36,40 | 34,50 | 36,10 | 2,27% | - |
| 23.04.2025 | 35,30 | 37,30 | 35,10 | 35,30 | 2,32% | - |
| 22.04.2025 | 35,30 | 36,80 | 34,10 | 34,50 | -4,96% | - |
| 17.04.2025 | 36,20 | 37,00 | 35,50 | 36,30 | 1,11% | - |
| 16.04.2025 | 36,00 | 37,30 | 34,40 | 35,90 | -3,49% | - |
| 15.04.2025 | 35,80 | 37,90 | 35,80 | 37,20 | 2,48% | - |
| 14.04.2025 | 36,70 | 37,70 | 34,00 | 36,30 | 0,00% | - |
| 11.04.2025 | 37,70 | 37,80 | 34,50 | 36,30 | -3,20% | - |
| 10.04.2025 | 40,00 | 40,80 | 35,80 | 37,50 | -7,41% | - |
| 09.04.2025 | 34,30 | 40,70 | 34,10 | 40,50 | 14,73% | - |
| 08.04.2025 | 36,70 | 38,60 | 34,10 | 35,30 | -3,55% | - |
| 07.04.2025 | 36,30 | 39,30 | 35,20 | 36,60 | -4,44% | - |
| 04.04.2025 | 39,20 | 39,50 | 37,20 | 38,30 | -3,04% | - |
| 03.04.2025 | 39,10 | 40,60 | 37,50 | 39,50 | -3,42% | - |
| 02.04.2025 | 39,40 | 41,60 | 39,10 | 40,90 | 2,51% | - |
| 01.04.2025 | 41,10 | 41,60 | 39,20 | 39,90 | -3,16% | - |
| 31.03.2025 | 40,80 | 41,60 | 39,10 | 41,20 | 29,56% | - |
| 28.03.2025 | 42,50 | 44,20 | 31,80 | 31,80 | -1,40% | - |
| 27.03.2025 | 42,60 | 44,60 | 32,25 | 32,25 | -0,62% | - |
| 26.03.2025 | 43,20 | 45,30 | 32,45 | 32,45 | -0,31% | - |
| 25.03.2025 | 44,60 | 45,50 | 32,55 | 32,55 | -28,62% | - |
| 24.03.2025 | 43,10 | 45,60 | 32,60 | 45,60 | 5,31% | - |
| 21.03.2025 | 42,40 | 44,00 | 41,30 | 43,30 | -0,23% | - |
| 20.03.2025 | 43,80 | 44,50 | 42,50 | 43,40 | 34,99% | - |
| 19.03.2025 | 42,40 | 43,80 | 32,15 | 32,15 | -24,00% | - |
| 18.03.2025 | 43,50 | 44,00 | 41,70 | 42,30 | 31,57% | - |
| 17.03.2025 | 41,60 | 44,20 | 32,10 | 32,15 | -1,53% | - |
| 14.03.2025 | 41,00 | 43,70 | 31,95 | 32,65 | 1,87% | - |
| 13.03.2025 | 40,80 | 43,50 | 29,75 | 32,05 | -27,32% | - |
| 12.03.2025 | 42,80 | 45,40 | 41,40 | 44,10 | 36,96% | - |
| 11.03.2025 | 43,80 | 45,40 | 32,20 | 32,20 | -7,47% | - |
| 10.03.2025 | 45,00 | 46,30 | 34,80 | 34,80 | -23,68% | - |
| 07.03.2025 | 45,20 | 46,80 | 43,30 | 45,60 | 0,88% | - |
| 06.03.2025 | 47,20 | 47,70 | 44,80 | 45,20 | -5,44% | - |
| 05.03.2025 | 48,00 | 48,50 | 46,60 | 47,80 | -1,65% | - |
| 04.03.2025 | 47,40 | 49,55 | 45,00 | 48,60 | 3,18% | - |
| 03.03.2025 | 49,00 | 50,35 | 46,10 | 47,10 | -4,66% | - |
| 28.02.2025 | 47,80 | 50,30 | 46,80 | 49,40 | 3,78% | - |
| 27.02.2025 | 50,75 | 53,75 | 47,00 | 47,60 | -6,67% | - |
| 26.02.2025 | 50,15 | 51,50 | 49,30 | 51,00 | 0,69% | - |
| 25.02.2025 | 49,40 | 50,65 | 47,60 | 50,65 | 0,00% | 94,00 |
| 24.02.2025 | 49,60 | 51,00 | 48,60 | 50,65 | 1,81% | - |
| 21.02.2025 | 51,50 | 53,00 | 49,30 | 49,75 | -3,86% | - |
| 20.02.2025 | 55,25 | 55,50 | 51,00 | 51,75 | -6,33% | - |
| 19.02.2025 | 54,75 | 56,00 | 54,00 | 55,25 | 0,91% | - |
| 18.02.2025 | 54,50 | 56,50 | 54,50 | 54,75 | 0,46% | - |
| 17.02.2025 | 54,50 | 54,75 | 54,00 | 54,50 | 0,46% | - |
| 14.02.2025 | 54,00 | 55,00 | 53,50 | 54,25 | 0,00% | - |
| 13.02.2025 | 54,00 | 55,50 | 52,35 | 54,25 | 0,93% | - |
| 12.02.2025 | 55,00 | 56,00 | 52,00 | 53,75 | -2,71% | - |
| 11.02.2025 | 56,75 | 57,00 | 54,75 | 55,25 | -2,64% | - |
| 10.02.2025 | 54,00 | 58,00 | 54,00 | 56,75 | 1,34% | - |
| 07.02.2025 | 57,00 | 58,00 | 56,00 | 56,00 | -2,18% | - |
| 06.02.2025 | 59,50 | 60,75 | 57,00 | 57,25 | -3,38% | - |
| 05.02.2025 | 56,75 | 60,50 | 56,50 | 59,25 | 3,49% | - |
| 04.02.2025 | 57,50 | 58,50 | 56,00 | 57,25 | 0,00% | - |
| 03.02.2025 | 56,00 | 59,00 | 56,00 | 57,25 | 1,78% | - |
| 31.01.2025 | 57,00 | 58,50 | 55,50 | 56,25 | -2,17% | - |
| 30.01.2025 | 56,50 | 58,50 | 56,00 | 57,50 | 1,32% | - |
| 29.01.2025 | 57,75 | 58,75 | 56,00 | 56,75 | -1,73% | - |
| 28.01.2025 | 57,25 | 59,50 | 56,50 | 57,75 | 0,43% | - |
| 27.01.2025 | 54,50 | 57,50 | 53,00 | 57,50 | 5,50% | - |
| 24.01.2025 | 54,75 | 55,50 | 53,00 | 54,50 | -1,36% | - |
| 23.01.2025 | 56,00 | 57,00 | 54,50 | 55,25 | -1,78% | - |
| 22.01.2025 | 57,00 | 59,00 | 55,50 | 56,25 | -1,75% | - |
| 21.01.2025 | 57,75 | 58,00 | 56,00 | 57,25 | -0,43% | - |
| 20.01.2025 | 57,50 | 58,25 | 57,50 | 57,50 | 0,44% | - |
| 17.01.2025 | 55,00 | 58,00 | 54,00 | 57,25 | 3,15% | - |
| 16.01.2025 | 56,00 | 57,50 | 54,50 | 55,50 | -0,45% | - |
| 15.01.2025 | 48,90 | 58,00 | 48,90 | 55,75 | -1,76% | - |
| 14.01.2025 | 58,00 | 59,75 | 55,00 | 56,75 | -2,58% | - |