49,650€
-4,06%
Echtzeit-Aktienkurs Vericel Corp
Bid:
Ask:
Aktienkurse zur Vericel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 58,00 | 58,75 | 57,25 | 58,25 | 0,00% | - |
| 10.01.2025 | 57,25 | 58,75 | 56,25 | 58,25 | 0,87% | 12,00 |
| 08.01.2025 | 56,25 | 57,75 | 56,00 | 57,75 | 2,67% | 881,00 |
| 07.01.2025 | 55,25 | 57,25 | 55,00 | 56,25 | 0,90% | 61,00 |
| 06.01.2025 | 56,00 | 56,25 | 55,00 | 55,75 | -0,89% | 20,00 |
| 03.01.2025 | 53,75 | 56,75 | 53,50 | 56,25 | 4,65% | 12,00 |
| 02.01.2025 | 53,50 | 55,75 | 53,00 | 53,75 | -0,92% | 8,00 |
| 30.12.2024 | 54,75 | 55,00 | 54,25 | 54,25 | -0,91% | 1,00 |
| 27.12.2024 | 55,50 | 55,50 | 52,75 | 54,75 | 0,00% | 47,00 |
| 23.12.2024 | 54,50 | 55,25 | 53,25 | 54,75 | 1,86% | 100,00 |
| 20.12.2024 | 52,75 | 54,75 | 52,00 | 53,75 | 0,94% | 68,00 |
| 19.12.2024 | 54,00 | 55,25 | 52,25 | 53,25 | -1,84% | 20,00 |
| 18.12.2024 | 54,00 | 56,25 | 53,25 | 54,25 | 0,00% | 50,00 |
| 17.12.2024 | 53,75 | 56,75 | 53,50 | 54,25 | 0,93% | 142,00 |
| 16.12.2024 | 54,75 | 55,75 | 53,75 | 53,75 | -0,92% | - |
| 13.12.2024 | 54,75 | 54,75 | 53,25 | 54,25 | -0,91% | - |
| 12.12.2024 | 55,00 | 56,25 | 54,75 | 54,75 | -0,90% | 15,00 |
| 11.12.2024 | 54,75 | 57,25 | 54,75 | 55,25 | 0,91% | 20,00 |
| 10.12.2024 | 53,25 | 55,75 | 53,25 | 54,75 | 2,82% | - |
| 09.12.2024 | 53,50 | 54,25 | 52,25 | 53,25 | -0,93% | 8,00 |
| 06.12.2024 | 53,50 | 54,25 | 52,25 | 53,75 | 0,00% | 6,00 |
| 05.12.2024 | 55,25 | 55,50 | 53,25 | 53,75 | -2,71% | 9,00 |
| 04.12.2024 | 55,50 | 56,75 | 54,25 | 55,25 | 0,00% | 40,00 |
| 03.12.2024 | 56,00 | 56,25 | 54,25 | 55,25 | -1,78% | 23,00 |
| 02.12.2024 | 55,25 | 56,75 | 55,00 | 56,25 | 2,74% | 42,00 |
| 29.11.2024 | 54,75 | 55,25 | 54,25 | 54,75 | 0,00% | - |
| 27.11.2024 | 56,00 | 56,25 | 54,25 | 54,75 | -2,67% | - |
| 26.11.2024 | 56,00 | 56,25 | 53,75 | 56,25 | 0,00% | 5,00 |
| 25.11.2024 | 57,00 | 57,75 | 55,75 | 56,25 | 0,00% | - |
| 22.11.2024 | 54,00 | 57,75 | 54,00 | 56,25 | 2,74% | 1,00 |
| 21.11.2024 | 54,00 | 55,75 | 53,50 | 54,75 | 0,92% | - |
| 20.11.2024 | 53,00 | 54,25 | 52,75 | 54,25 | 2,84% | 24,00 |
| 19.11.2024 | 50,05 | 53,25 | 49,40 | 52,75 | 5,92% | - |
| 18.11.2024 | 50,05 | 50,75 | 48,70 | 49,80 | -0,20% | - |
| 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% | - |