30,900€
0,65%
Echtzeit-Aktienkurs Vericel Corp.
Bid:
Ask:
Aktienkurse zur Vericel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 30,60 | 31,20 | 30,10 | 31,10 | 1,30% | 2,00 |
| 14.08.2025 | 32,50 | 32,50 | 30,50 | 30,70 | -5,54% | - |
| 13.08.2025 | 31,30 | 32,50 | 31,00 | 32,50 | 3,83% | 60,00 |
| 12.08.2025 | 30,60 | 31,70 | 30,50 | 31,30 | 2,62% | - |
| 11.08.2025 | 31,10 | 32,10 | 30,30 | 30,50 | -1,93% | - |
| 08.08.2025 | 31,10 | 31,30 | 30,30 | 31,10 | 0,65% | - |
| 07.08.2025 | 31,00 | 31,40 | 30,70 | 30,90 | -0,64% | 5,00 |
| 06.08.2025 | 31,80 | 31,90 | 30,30 | 31,10 | -2,51% | - |
| 05.08.2025 | 32,60 | 32,70 | 31,50 | 31,90 | -1,24% | - |
| 04.08.2025 | 30,90 | 32,70 | 30,30 | 32,30 | 5,21% | - |
| 01.08.2025 | 30,50 | 31,30 | 28,80 | 30,70 | 0,00% | 2,00 |
| 31.07.2025 | 35,90 | 36,10 | 30,70 | 30,70 | -13,76% | 67,00 |
| 30.07.2025 | 34,60 | 36,30 | 34,50 | 35,60 | 2,89% | - |
| 29.07.2025 | 36,00 | 36,10 | 34,50 | 34,60 | -2,54% | 62,00 |
| 28.07.2025 | 34,50 | 35,60 | 34,40 | 35,50 | 4,11% | - |
| 25.07.2025 | 33,80 | 34,50 | 33,70 | 34,10 | 1,19% | - |
| 24.07.2025 | 34,40 | 34,50 | 33,20 | 33,70 | -1,75% | - |
| 23.07.2025 | 32,40 | 34,90 | 32,30 | 34,30 | 6,19% | - |
| 22.07.2025 | 30,20 | 32,50 | 30,20 | 32,30 | 7,31% | - |
| 21.07.2025 | 30,50 | 30,80 | 29,80 | 30,10 | -0,66% | 1.568,00 |
| 18.07.2025 | 31,30 | 31,60 | 30,30 | 30,30 | -3,19% | - |
| 17.07.2025 | 32,10 | 32,60 | 31,10 | 31,30 | -1,88% | 30,00 |
| 16.07.2025 | 31,70 | 32,10 | 31,10 | 31,90 | 0,00% | - |
| 15.07.2025 | 34,10 | 34,40 | 31,90 | 31,90 | -7,00% | - |
| 14.07.2025 | 34,10 | 34,70 | 33,90 | 34,30 | 0,00% | - |
| 11.07.2025 | 35,20 | 35,30 | 34,00 | 34,30 | -3,11% | - |
| 10.07.2025 | 35,20 | 36,50 | 34,40 | 35,40 | 0,00% | - |
| 09.07.2025 | 34,20 | 35,50 | 33,80 | 35,40 | 3,21% | 1,00 |
| 08.07.2025 | 33,60 | 35,10 | 33,50 | 34,30 | 1,18% | 488,00 |
| 07.07.2025 | 35,70 | 35,80 | 33,90 | 33,90 | -4,51% | - |
| 04.07.2025 | 35,60 | 35,70 | 35,50 | 35,50 | -0,84% | - |
| 03.07.2025 | 35,10 | 35,80 | 34,90 | 35,80 | 1,99% | - |
| 02.07.2025 | 35,40 | 35,90 | 34,80 | 35,10 | -0,57% | - |
| 01.07.2025 | 36,00 | 37,00 | 35,10 | 35,30 | -2,49% | - |
| 30.06.2025 | 35,70 | 36,90 | 35,70 | 36,20 | 1,69% | 56,00 |
| 27.06.2025 | 35,60 | 35,70 | 34,60 | 35,60 | -0,28% | - |
| 26.06.2025 | 36,00 | 36,00 | 34,70 | 35,70 | -0,83% | - |
| 25.06.2025 | 37,30 | 37,60 | 35,90 | 36,00 | -3,49% | 3,00 |
| 24.06.2025 | 36,50 | 37,50 | 35,70 | 37,30 | 3,90% | - |
| 23.06.2025 | 36,50 | 36,80 | 34,70 | 35,90 | -2,18% | - |
| 20.06.2025 | 36,20 | 37,10 | 36,00 | 36,70 | 1,94% | - |
| 19.06.2025 | 36,40 | 36,40 | 35,90 | 36,00 | -0,83% | - |
| 18.06.2025 | 36,20 | 36,90 | 35,30 | 36,30 | 0,55% | - |
| 17.06.2025 | 35,90 | 36,30 | 35,60 | 36,10 | 0,00% | - |
| 16.06.2025 | 37,10 | 37,20 | 35,20 | 36,10 | -2,17% | - |
| 13.06.2025 | 36,30 | 37,10 | 36,00 | 36,90 | 0,00% | - |
| 12.06.2025 | 38,30 | 38,40 | 36,80 | 36,90 | -3,91% | - |
| 11.06.2025 | 40,00 | 40,70 | 38,10 | 38,40 | -4,00% | 150,00 |
| 10.06.2025 | 38,30 | 40,10 | 38,00 | 40,00 | 3,90% | 400,00 |
| 09.06.2025 | 37,90 | 38,60 | 37,60 | 38,50 | 1,32% | 4,00 |
| 06.06.2025 | 38,10 | 39,20 | 37,70 | 38,00 | 0,00% | - |
| 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% | - |