38,000€
0,26%
Echtzeit-Aktienkurs Vericel Corp
Bid:
Ask:
Aktienkurse zur Vericel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 37,90 | 38,60 | 37,50 | 38,00 | 0,26% | - |
| 04.06.2025 | 36,50 | 38,10 | 36,40 | 37,90 | 3,55% | - |
| 03.06.2025 | 35,20 | 36,70 | 35,20 | 36,60 | 3,68% | 81,00 |
| 02.06.2025 | 36,10 | 36,40 | 34,30 | 35,30 | -3,29% | 90,00 |
| 30.05.2025 | 36,50 | 37,10 | 35,80 | 36,50 | 0,55% | - |
| 29.05.2025 | 38,10 | 38,20 | 35,50 | 36,30 | -2,68% | - |
| 28.05.2025 | 37,10 | 37,50 | 36,80 | 37,30 | 0,81% | 13,00 |
| 27.05.2025 | 36,60 | 37,90 | 36,40 | 37,00 | 1,65% | - |
| 26.05.2025 | 36,30 | 36,50 | 36,20 | 36,40 | 1,39% | - |
| 23.05.2025 | 36,40 | 36,60 | 35,60 | 35,90 | -2,18% | - |
| 22.05.2025 | 36,70 | 37,00 | 35,70 | 36,70 | 0,82% | 42,00 |
| 21.05.2025 | 38,10 | 38,20 | 36,30 | 36,40 | -5,70% | - |
| 20.05.2025 | 37,60 | 39,20 | 37,00 | 38,60 | 1,85% | - |
| 19.05.2025 | 37,60 | 38,60 | 37,00 | 37,90 | -0,52% | - |
| 16.05.2025 | 36,90 | 38,40 | 36,90 | 38,10 | 2,70% | - |
| 15.05.2025 | 37,70 | 37,70 | 36,60 | 37,10 | -2,11% | 4,00 |
| 14.05.2025 | 39,00 | 39,20 | 37,30 | 37,90 | -3,07% | - |
| 13.05.2025 | 38,30 | 39,70 | 37,50 | 39,10 | 1,56% | - |
| 12.05.2025 | 37,90 | 39,80 | 37,90 | 38,50 | 4,05% | - |
| 09.05.2025 | 37,30 | 38,20 | 36,70 | 37,00 | -1,07% | - |
| 08.05.2025 | 36,30 | 37,60 | 33,30 | 37,40 | 4,18% | 201,00 |
| 07.05.2025 | 34,10 | 35,90 | 33,70 | 35,90 | 5,90% | 5,00 |
| 06.05.2025 | 34,40 | 34,50 | 33,00 | 33,90 | -2,31% | - |
| 05.05.2025 | 34,20 | 34,70 | 33,40 | 34,70 | 0,58% | 100,00 |
| 02.05.2025 | 33,40 | 34,90 | 33,30 | 34,50 | 2,99% | - |
| 30.04.2025 | 34,50 | 34,60 | 33,40 | 33,50 | -2,90% | - |
| 29.04.2025 | 33,40 | 34,70 | 33,10 | 34,50 | 1,17% | - |
| 28.04.2025 | 34,80 | 35,80 | 33,70 | 34,10 | -2,85% | 53,00 |
| 25.04.2025 | 36,50 | 36,50 | 34,40 | 35,10 | -2,23% | 40,00 |
| 24.04.2025 | 35,10 | 36,10 | 34,80 | 35,90 | 1,13% | 100,00 |
| 23.04.2025 | 35,40 | 37,00 | 35,30 | 35,50 | 2,60% | - |
| 22.04.2025 | 35,30 | 36,50 | 34,40 | 34,60 | -4,42% | - |
| 17.04.2025 | 36,20 | 36,70 | 35,60 | 36,20 | 1,69% | - |
| 16.04.2025 | 36,00 | 37,00 | 34,90 | 35,60 | -4,30% | - |
| 15.04.2025 | 36,30 | 37,50 | 36,20 | 37,20 | 2,76% | - |
| 14.04.2025 | 36,70 | 37,40 | 36,10 | 36,20 | -0,28% | - |
| 11.04.2025 | 37,70 | 37,80 | 34,70 | 36,30 | -3,20% | - |
| 10.04.2025 | 40,10 | 40,20 | 36,10 | 37,50 | -7,18% | - |
| 09.04.2025 | 34,30 | 40,70 | 34,10 | 40,40 | 15,10% | - |
| 08.04.2025 | 36,70 | 37,70 | 34,40 | 35,10 | -3,84% | 1,00 |
| 07.04.2025 | 36,30 | 38,90 | 35,60 | 36,50 | -4,20% | 5,00 |
| 04.04.2025 | 39,30 | 39,40 | 37,60 | 38,10 | -3,30% | - |
| 03.04.2025 | 39,10 | 40,30 | 38,00 | 39,40 | -3,67% | - |
| 02.04.2025 | 39,90 | 41,40 | 39,20 | 40,90 | 2,25% | - |
| 01.04.2025 | 41,10 | 41,40 | 39,50 | 40,00 | -3,15% | - |
| 31.03.2025 | 40,80 | 41,30 | 39,20 | 41,30 | 0,49% | 150,00 |
| 28.03.2025 | 42,30 | 43,30 | 40,80 | 41,10 | -3,52% | 100,00 |
| 27.03.2025 | 43,20 | 43,40 | 42,10 | 42,60 | -1,39% | 25,00 |
| 26.03.2025 | 44,90 | 45,30 | 42,80 | 43,20 | -2,70% | - |
| 25.03.2025 | 44,50 | 45,00 | 43,80 | 44,40 | 0,00% | - |
| 24.03.2025 | 43,20 | 44,80 | 42,60 | 44,40 | 3,74% | 22,00 |
| 21.03.2025 | 43,40 | 43,70 | 41,70 | 42,80 | -1,61% | - |
| 20.03.2025 | 43,80 | 44,10 | 42,80 | 43,50 | 0,00% | - |
| 19.03.2025 | 42,50 | 43,60 | 42,10 | 43,50 | 2,84% | - |
| 18.03.2025 | 43,50 | 43,70 | 42,10 | 42,30 | -3,20% | - |
| 17.03.2025 | 41,40 | 43,80 | 41,10 | 43,70 | 4,55% | - |
| 14.03.2025 | 41,90 | 43,40 | 41,50 | 41,80 | 0,00% | - |
| 13.03.2025 | 41,80 | 42,90 | 41,70 | 41,80 | -0,48% | - |
| 12.03.2025 | 44,00 | 44,90 | 41,60 | 42,00 | -4,11% | 8,00 |
| 11.03.2025 | 44,90 | 45,40 | 42,90 | 43,80 | -2,88% | - |
| 10.03.2025 | 45,40 | 45,50 | 43,80 | 45,10 | -1,10% | 121,00 |
| 07.03.2025 | 45,20 | 46,60 | 43,50 | 45,60 | 0,66% | 74,00 |
| 06.03.2025 | 47,60 | 47,70 | 45,20 | 45,30 | -4,83% | 2,00 |
| 05.03.2025 | 48,40 | 48,50 | 46,90 | 47,60 | -1,04% | - |
| 04.03.2025 | 47,40 | 49,00 | 46,30 | 48,10 | 2,12% | 47,00 |
| 03.03.2025 | 49,40 | 49,50 | 46,50 | 47,10 | -4,66% | - |
| 28.02.2025 | 47,70 | 49,80 | 47,20 | 49,40 | 3,56% | 1,00 |
| 27.02.2025 | 50,75 | 52,50 | 47,40 | 47,70 | -6,01% | - |
| 26.02.2025 | 50,15 | 51,25 | 49,80 | 50,75 | 1,70% | - |
| 25.02.2025 | 49,95 | 50,25 | 48,00 | 49,90 | 0,20% | 123,00 |
| 24.02.2025 | 49,60 | 50,75 | 49,10 | 49,80 | 0,10% | 700,00 |
| 21.02.2025 | 51,75 | 52,25 | 49,75 | 49,75 | -3,86% | 1.040,00 |
| 20.02.2025 | 55,25 | 55,50 | 51,75 | 51,75 | -6,33% | - |
| 19.02.2025 | 54,75 | 55,75 | 54,00 | 55,25 | 0,00% | - |
| 18.02.2025 | 54,75 | 56,25 | 54,75 | 55,25 | 1,38% | 50,00 |
| 17.02.2025 | 54,50 | 54,75 | 54,00 | 54,50 | 0,46% | 50,00 |
| 14.02.2025 | 54,50 | 54,75 | 53,75 | 54,25 | 0,00% | 12,00 |
| 13.02.2025 | 54,00 | 54,75 | 53,25 | 54,25 | 0,93% | - |
| 12.02.2025 | 55,50 | 55,50 | 52,75 | 53,75 | -3,59% | - |
| 11.02.2025 | 56,50 | 56,75 | 55,25 | 55,75 | -1,76% | - |
| 10.02.2025 | 54,00 | 57,25 | 53,00 | 56,75 | 0,89% | 112,00 |
| 07.02.2025 | 57,50 | 58,00 | 56,25 | 56,25 | -2,60% | 103,00 |
| 06.02.2025 | 59,50 | 60,00 | 57,25 | 57,75 | -2,53% | 40,00 |
| 05.02.2025 | 56,75 | 60,25 | 56,75 | 59,25 | 3,49% | - |
| 04.02.2025 | 57,50 | 57,75 | 56,75 | 57,25 | -0,87% | - |
| 03.02.2025 | 56,25 | 58,25 | 56,25 | 57,75 | 2,67% | 8,00 |
| 31.01.2025 | 57,50 | 58,25 | 56,25 | 56,25 | -0,88% | - |
| 30.01.2025 | 57,00 | 58,00 | 56,25 | 56,75 | 0,00% | 34,00 |
| 29.01.2025 | 57,75 | 58,25 | 56,25 | 56,75 | -1,73% | 38,00 |
| 28.01.2025 | 57,25 | 59,25 | 57,00 | 57,75 | 1,76% | - |
| 27.01.2025 | 54,50 | 56,75 | 53,00 | 56,75 | 3,18% | 412,00 |
| 24.01.2025 | 54,75 | 55,50 | 53,25 | 55,00 | 0,46% | 100,00 |
| 23.01.2025 | 56,50 | 56,50 | 54,75 | 54,75 | -2,67% | 2,00 |
| 22.01.2025 | 57,50 | 58,25 | 55,75 | 56,25 | -0,88% | 1,00 |
| 21.01.2025 | 57,75 | 58,00 | 56,25 | 56,75 | -1,73% | - |
| 20.01.2025 | 57,50 | 58,50 | 57,50 | 57,75 | 1,76% | 146,00 |
| 17.01.2025 | 55,00 | 57,25 | 54,75 | 56,75 | 2,71% | - |
| 16.01.2025 | 56,00 | 57,50 | 54,75 | 55,25 | -1,78% | - |
| 15.01.2025 | 50,05 | 57,25 | 48,90 | 56,25 | -1,75% | 333,00 |
| 14.01.2025 | 58,50 | 59,75 | 55,25 | 57,25 | -1,72% | 621,00 |