49,700€
-1,09%
Echtzeit-Aktienkurs Vericel Corp.
Bid:
Ask:
Aktienkurse zur Vericel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 49,60 | 50,75 | 49,30 | 49,90 | -0,70% | 12,00 |
| 14.11.2024 | 52,50 | 53,00 | 50,25 | 50,25 | -4,74% | - |
| 13.11.2024 | 52,50 | 53,75 | 51,00 | 52,75 | -0,94% | 5,00 |
| 12.11.2024 | 53,50 | 54,25 | 52,25 | 53,25 | -0,93% | - |
| 11.11.2024 | 50,50 | 53,75 | 50,50 | 53,75 | 7,72% | - |
| 08.11.2024 | 46,50 | 50,75 | 46,10 | 49,90 | 7,78% | 10,00 |
| 07.11.2024 | 44,90 | 46,80 | 42,70 | 46,30 | 3,58% | 4,00 |
| 06.11.2024 | 42,40 | 45,40 | 42,20 | 44,70 | 9,29% | - |
| 05.11.2024 | 40,80 | 41,80 | 40,30 | 40,90 | 0,25% | 172,00 |
| 04.11.2024 | 40,60 | 41,10 | 40,20 | 40,80 | 0,49% | 100,00 |
| 01.11.2024 | 40,60 | 41,70 | 40,20 | 40,60 | 0,25% | - |
| 31.10.2024 | 41,70 | 42,30 | 40,10 | 40,50 | -3,34% | - |
| 30.10.2024 | 42,50 | 43,00 | 41,40 | 41,90 | -1,18% | - |
| 29.10.2024 | 42,30 | 42,40 | 41,40 | 42,40 | 0,47% | - |
| 28.10.2024 | 40,80 | 42,50 | 40,20 | 42,20 | 4,71% | 30,00 |
| 25.10.2024 | 39,60 | 41,20 | 39,60 | 40,30 | 2,03% | - |
| 24.10.2024 | 39,40 | 39,70 | 38,80 | 39,50 | 1,02% | - |
| 23.10.2024 | 38,60 | 39,10 | 38,30 | 39,10 | 1,03% | 44,00 |
| 22.10.2024 | 38,00 | 38,90 | 37,60 | 38,70 | 1,57% | - |
| 21.10.2024 | 38,20 | 39,00 | 37,60 | 38,10 | -0,52% | 18,00 |
| 18.10.2024 | 37,60 | 38,50 | 37,40 | 38,30 | 1,86% | - |
| 17.10.2024 | 38,00 | 38,60 | 36,70 | 37,60 | -0,79% | - |
| 16.10.2024 | 38,60 | 38,70 | 37,60 | 37,90 | -1,81% | - |
| 15.10.2024 | 38,60 | 39,30 | 38,40 | 38,60 | 0,26% | - |
| 14.10.2024 | 38,20 | 38,80 | 37,80 | 38,50 | 1,32% | - |
| 11.10.2024 | 36,60 | 38,30 | 36,50 | 38,00 | 3,54% | - |
| 10.10.2024 | 37,40 | 37,60 | 35,90 | 36,70 | -1,61% | 12,00 |
| 09.10.2024 | 37,60 | 38,30 | 37,30 | 37,30 | -0,53% | - |
| 08.10.2024 | 37,40 | 37,80 | 37,00 | 37,50 | 0,00% | 1,00 |
| 07.10.2024 | 39,40 | 39,80 | 37,00 | 37,50 | -5,30% | 1.554,00 |
| 04.10.2024 | 37,60 | 39,80 | 37,50 | 39,60 | 5,32% | - |
| 03.10.2024 | 36,80 | 37,80 | 36,50 | 37,60 | 2,45% | - |
| 02.10.2024 | 36,10 | 36,90 | 35,80 | 36,70 | 1,10% | - |
| 01.10.2024 | 37,90 | 38,20 | 35,90 | 36,30 | -4,47% | - |
| 30.09.2024 | 38,60 | 39,20 | 37,90 | 38,00 | -2,06% | 3,00 |
| 27.09.2024 | 39,40 | 40,00 | 38,50 | 38,80 | -1,77% | - |
| 26.09.2024 | 40,10 | 40,40 | 39,40 | 39,50 | -0,50% | - |
| 25.09.2024 | 39,80 | 40,30 | 39,30 | 39,70 | -1,00% | - |
| 24.09.2024 | 41,80 | 41,90 | 39,80 | 40,10 | -4,07% | - |
| 23.09.2024 | 41,80 | 42,30 | 41,10 | 41,80 | 0,24% | - |
| 20.09.2024 | 42,90 | 43,30 | 41,60 | 41,70 | -2,80% | - |
| 19.09.2024 | 42,30 | 44,80 | 42,20 | 42,90 | 2,88% | 100,00 |
| 18.09.2024 | 39,80 | 42,40 | 39,80 | 41,70 | 4,51% | - |
| 17.09.2024 | 40,20 | 40,90 | 39,90 | 39,90 | -0,75% | - |
| 16.09.2024 | 41,30 | 41,70 | 40,00 | 40,20 | -3,13% | - |
| 13.09.2024 | 40,00 | 42,10 | 39,80 | 41,50 | 4,01% | 200,00 |
| 12.09.2024 | 39,80 | 40,00 | 39,40 | 39,90 | 0,50% | 40,00 |
| 11.09.2024 | 39,20 | 40,00 | 38,50 | 39,70 | 0,76% | - |
| 10.09.2024 | 39,60 | 40,10 | 38,90 | 39,40 | -1,25% | 20,00 |
| 09.09.2024 | 41,00 | 42,00 | 39,80 | 39,90 | -2,21% | 4,00 |
| 06.09.2024 | 42,20 | 42,80 | 40,60 | 40,80 | -3,77% | 78,00 |
| 05.09.2024 | 43,20 | 43,40 | 41,90 | 42,40 | -2,08% | - |
| 04.09.2024 | 44,00 | 44,80 | 43,20 | 43,30 | -2,26% | - |
| 03.09.2024 | 46,60 | 46,80 | 44,20 | 44,30 | -5,34% | - |
| 02.09.2024 | 46,70 | 46,80 | 46,50 | 46,80 | 0,00% | - |
| 30.08.2024 | 46,70 | 47,20 | 46,10 | 46,80 | 0,65% | - |
| 29.08.2024 | 46,90 | 48,50 | 46,40 | 46,50 | -1,90% | - |
| 28.08.2024 | 48,10 | 48,80 | 46,40 | 47,40 | -0,84% | 12,00 |
| 27.08.2024 | 44,80 | 48,40 | 44,40 | 47,80 | 6,94% | - |
| 26.08.2024 | 44,10 | 45,20 | 44,10 | 44,70 | 1,59% | 11,00 |
| 23.08.2024 | 42,90 | 44,40 | 42,80 | 44,00 | 3,04% | - |
| 22.08.2024 | 43,10 | 43,50 | 42,70 | 42,70 | -1,16% | - |
| 21.08.2024 | 42,40 | 43,20 | 41,90 | 43,20 | 1,65% | - |
| 20.08.2024 | 42,80 | 43,00 | 42,00 | 42,50 | 0,00% | - |
| 19.08.2024 | 41,80 | 42,60 | 41,10 | 42,50 | 1,43% | - |
| 16.08.2024 | 42,20 | 42,80 | 41,60 | 41,90 | -0,24% | 70,00 |
| 15.08.2024 | 41,40 | 42,70 | 41,20 | 42,00 | 1,69% | - |
| 14.08.2024 | 41,80 | 41,90 | 40,60 | 41,30 | -1,20% | - |
| 13.08.2024 | 41,70 | 42,20 | 41,10 | 41,80 | 0,48% | - |
| 12.08.2024 | 41,80 | 42,00 | 41,20 | 41,60 | -0,72% | - |
| 09.08.2024 | 42,40 | 42,90 | 41,90 | 41,90 | -0,71% | - |
| 08.08.2024 | 41,40 | 42,40 | 40,80 | 42,20 | 1,44% | 1,00 |
| 07.08.2024 | 43,20 | 43,80 | 41,20 | 41,60 | -2,80% | 66,00 |
| 06.08.2024 | 42,60 | 43,20 | 41,90 | 42,80 | 2,15% | - |
| 05.08.2024 | 41,40 | 43,10 | 41,00 | 41,90 | -4,12% | 115,00 |
| 02.08.2024 | 43,40 | 43,80 | 41,80 | 43,70 | -1,13% | - |
| 01.08.2024 | 47,10 | 47,10 | 40,40 | 44,20 | -5,15% | - |
| 31.07.2024 | 48,00 | 48,30 | 46,50 | 46,60 | -2,10% | - |
| 30.07.2024 | 47,50 | 48,70 | 46,90 | 47,60 | -0,42% | - |
| 29.07.2024 | 48,50 | 48,90 | 46,90 | 47,80 | -0,83% | 42,00 |
| 26.07.2024 | 47,90 | 48,70 | 47,30 | 48,20 | 1,05% | - |
| 25.07.2024 | 48,50 | 49,80 | 47,60 | 47,70 | -1,24% | - |
| 24.07.2024 | 48,40 | 49,60 | 47,80 | 48,30 | -1,02% | 27,00 |
| 23.07.2024 | 47,30 | 49,20 | 47,10 | 48,80 | 3,17% | - |
| 22.07.2024 | 46,20 | 47,60 | 45,40 | 47,30 | 2,83% | - |
| 19.07.2024 | 47,20 | 47,60 | 45,40 | 46,00 | -2,13% | - |
| 18.07.2024 | 47,50 | 47,90 | 46,60 | 47,00 | -0,63% | - |
| 17.07.2024 | 47,70 | 48,50 | 46,50 | 47,30 | -1,46% | 135,00 |
| 16.07.2024 | 45,90 | 48,40 | 45,60 | 48,00 | 5,03% | 65,00 |
| 15.07.2024 | 44,70 | 46,10 | 44,00 | 45,70 | 2,70% | 161,00 |
| 12.07.2024 | 45,40 | 46,20 | 44,20 | 44,50 | -2,20% | - |
| 11.07.2024 | 41,90 | 45,80 | 41,80 | 45,50 | 8,33% | - |
| 10.07.2024 | 42,60 | 43,10 | 41,30 | 42,00 | -1,18% | - |
| 09.07.2024 | 43,50 | 43,60 | 41,80 | 42,50 | -1,85% | 50,00 |
| 08.07.2024 | 43,00 | 44,40 | 42,60 | 43,30 | 0,70% | 54,00 |
| 05.07.2024 | 41,60 | 43,20 | 40,80 | 43,00 | 3,61% | - |
| 04.07.2024 | 41,50 | 41,50 | 41,30 | 41,50 | -0,24% | - |
| 03.07.2024 | 42,00 | 42,00 | 41,20 | 41,60 | -0,95% | - |
| 02.07.2024 | 42,50 | 42,50 | 41,50 | 42,00 | 0,24% | 50,00 |
| 01.07.2024 | 42,80 | 42,90 | 41,60 | 41,90 | -1,87% | - |