39,800€
-1,49%
Echtzeit-Aktienkurs Veracyte
Bid:
Ask:
Aktienkurse zur Veracyte Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 40,50 | 40,70 | 39,60 | 40,20 | -1,47% | - |
| 28.11.2025 | 41,30 | 42,60 | 40,20 | 40,80 | -0,73% | - |
| 27.11.2025 | 41,10 | 41,30 | 41,10 | 41,10 | -1,20% | - |
| 26.11.2025 | 42,80 | 43,50 | 41,00 | 41,60 | -1,89% | - |
| 25.11.2025 | 40,50 | 44,00 | 40,40 | 42,40 | 4,95% | - |
| 24.11.2025 | 38,20 | 40,80 | 37,70 | 40,40 | 6,04% | 100,00 |
| 21.11.2025 | 35,50 | 38,80 | 35,00 | 38,10 | 6,72% | - |
| 20.11.2025 | 35,00 | 37,90 | 34,80 | 35,70 | 2,29% | - |
| 19.11.2025 | 33,40 | 35,60 | 33,10 | 34,90 | 5,44% | - |
| 18.11.2025 | 33,70 | 33,80 | 32,70 | 33,10 | -2,93% | - |
| 17.11.2025 | 34,00 | 34,50 | 33,50 | 34,10 | 1,19% | - |
| 14.11.2025 | 34,30 | 34,60 | 32,40 | 33,70 | -2,32% | - |
| 13.11.2025 | 36,50 | 36,70 | 34,30 | 34,50 | -5,48% | - |
| 12.11.2025 | 36,90 | 37,50 | 36,40 | 36,50 | -1,62% | - |
| 11.11.2025 | 36,70 | 37,60 | 36,20 | 37,10 | 1,64% | - |
| 10.11.2025 | 36,20 | 37,50 | 36,00 | 36,50 | 1,39% | - |
| 07.11.2025 | 36,10 | 36,30 | 34,50 | 36,00 | -1,37% | - |
| 06.11.2025 | 39,90 | 40,00 | 36,10 | 36,50 | -7,36% | - |
| 05.11.2025 | 35,00 | 40,40 | 34,20 | 39,40 | 24,29% | - |
| 04.11.2025 | 31,20 | 32,30 | 30,40 | 31,70 | 1,28% | - |
| 03.11.2025 | 31,20 | 31,70 | 30,60 | 31,30 | 0,32% | - |
| 31.10.2025 | 30,70 | 31,90 | 30,30 | 31,20 | 0,32% | - |
| 30.10.2025 | 30,40 | 31,30 | 30,40 | 31,10 | 3,32% | - |
| 29.10.2025 | 30,50 | 31,30 | 30,10 | 30,10 | -0,99% | - |
| 28.10.2025 | 30,80 | 31,30 | 30,10 | 30,40 | -5,00% | - |
| 27.10.2025 | 31,90 | 32,70 | 30,70 | 32,00 | 0,95% | - |
| 24.10.2025 | 30,80 | 31,70 | 30,70 | 31,70 | 3,93% | - |
| 23.10.2025 | 29,90 | 30,50 | 29,60 | 30,50 | 2,69% | - |
| 22.10.2025 | 31,10 | 31,30 | 29,70 | 29,70 | -5,71% | - |
| 21.10.2025 | 31,50 | 32,00 | 31,30 | 31,50 | 0,00% | - |
| 20.10.2025 | 30,80 | 31,90 | 30,80 | 31,50 | 3,28% | - |
| 17.10.2025 | 30,40 | 31,30 | 30,10 | 30,50 | 0,66% | - |
| 16.10.2025 | 29,90 | 31,10 | 29,80 | 30,30 | 0,66% | - |
| 15.10.2025 | 29,50 | 30,50 | 29,30 | 30,10 | 2,73% | - |
| 14.10.2025 | 29,30 | 29,70 | 28,80 | 29,30 | -0,68% | - |
| 13.10.2025 | 30,30 | 31,10 | 29,10 | 29,50 | -1,34% | - |
| 10.10.2025 | 30,20 | 30,60 | 29,00 | 29,90 | -1,32% | - |
| 09.10.2025 | 30,20 | 30,90 | 29,90 | 30,30 | 0,00% | - |
| 08.10.2025 | 29,90 | 30,70 | 29,70 | 30,30 | 2,02% | - |
| 07.10.2025 | 30,80 | 31,10 | 29,50 | 29,70 | -3,88% | - |
| 06.10.2025 | 30,80 | 31,20 | 30,30 | 30,90 | 1,64% | - |
| 03.10.2025 | 30,40 | 31,50 | 30,20 | 30,40 | 0,00% | - |
| 02.10.2025 | 30,90 | 31,30 | 29,90 | 30,40 | 2,36% | - |
| 01.10.2025 | 29,00 | 30,10 | 28,80 | 29,70 | 3,48% | - |
| 30.09.2025 | 28,70 | 29,10 | 28,40 | 28,70 | 0,00% | - |
| 29.09.2025 | 28,60 | 29,70 | 27,90 | 28,70 | 1,41% | - |
| 26.09.2025 | 28,10 | 28,50 | 27,80 | 28,30 | 0,00% | - |
| 25.09.2025 | 27,90 | 28,50 | 27,20 | 28,30 | 1,43% | - |
| 24.09.2025 | 28,90 | 29,30 | 27,50 | 27,90 | -3,46% | - |
| 23.09.2025 | 28,80 | 29,50 | 28,40 | 28,90 | -0,69% | - |
| 22.09.2025 | 29,00 | 29,70 | 28,80 | 29,10 | 0,00% | - |
| 19.09.2025 | 28,30 | 29,50 | 27,90 | 29,10 | 3,56% | - |
| 18.09.2025 | 27,10 | 28,20 | 27,00 | 28,10 | 4,46% | - |
| 17.09.2025 | 27,20 | 27,90 | 26,50 | 26,90 | -0,74% | - |
| 16.09.2025 | 27,10 | 27,50 | 26,50 | 27,10 | 0,00% | - |
| 15.09.2025 | 26,40 | 27,10 | 26,30 | 27,10 | 2,26% | - |
| 12.09.2025 | 27,10 | 27,10 | 26,50 | 26,50 | -2,93% | - |
| 11.09.2025 | 26,40 | 27,70 | 26,30 | 27,30 | 2,25% | - |
| 10.09.2025 | 27,30 | 27,70 | 26,70 | 26,70 | -2,20% | - |
| 09.09.2025 | 27,60 | 27,90 | 26,70 | 27,30 | -1,44% | - |
| 08.09.2025 | 27,70 | 28,10 | 26,90 | 27,70 | 0,00% | - |
| 05.09.2025 | 27,10 | 27,90 | 26,70 | 27,70 | 2,21% | - |
| 04.09.2025 | 26,30 | 27,10 | 25,40 | 27,10 | 3,04% | - |
| 03.09.2025 | 25,80 | 26,50 | 25,40 | 26,30 | 1,54% | - |
| 02.09.2025 | 25,70 | 26,30 | 25,10 | 25,90 | 0,00% | - |
| 01.09.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -0,77% | - |
| 29.08.2025 | 25,70 | 26,30 | 25,40 | 26,10 | 1,56% | - |
| 28.08.2025 | 24,60 | 25,70 | 24,50 | 25,70 | 4,90% | - |
| 27.08.2025 | 25,10 | 25,30 | 24,30 | 24,50 | -1,61% | - |
| 26.08.2025 | 25,40 | 26,00 | 24,90 | 24,90 | -2,35% | - |
| 25.08.2025 | 26,50 | 26,50 | 25,30 | 25,50 | -3,77% | - |
| 22.08.2025 | 25,30 | 26,70 | 25,30 | 26,50 | 4,74% | - |
| 21.08.2025 | 25,30 | 25,70 | 24,60 | 25,30 | 0,00% | - |
| 20.08.2025 | 25,40 | 25,80 | 24,70 | 25,30 | 0,00% | - |
| 19.08.2025 | 25,70 | 26,00 | 25,30 | 25,30 | -1,56% | - |
| 18.08.2025 | 25,90 | 26,30 | 25,60 | 25,70 | -0,77% | - |
| 15.08.2025 | 25,90 | 26,20 | 25,50 | 25,90 | 0,78% | - |
| 14.08.2025 | 26,10 | 26,30 | 25,50 | 25,70 | -2,28% | - |
| 13.08.2025 | 24,60 | 26,30 | 24,50 | 26,30 | 7,35% | - |
| 12.08.2025 | 24,20 | 24,70 | 23,90 | 24,50 | 1,66% | - |
| 11.08.2025 | 23,50 | 24,10 | 22,90 | 24,10 | 2,55% | - |
| 08.08.2025 | 23,80 | 24,70 | 23,10 | 23,50 | -0,84% | 400,00 |
| 07.08.2025 | 21,70 | 23,70 | 21,50 | 23,70 | 15,61% | - |
| 06.08.2025 | 21,60 | 21,90 | 20,30 | 20,50 | -5,53% | 255,00 |
| 05.08.2025 | 21,10 | 21,70 | 20,90 | 21,70 | 2,84% | 500,00 |
| 04.08.2025 | 20,50 | 21,30 | 20,15 | 21,10 | 2,93% | - |
| 01.08.2025 | 20,50 | 20,60 | 19,80 | 20,50 | 0,00% | - |
| 31.07.2025 | 21,10 | 21,30 | 20,30 | 20,50 | -1,91% | - |
| 30.07.2025 | 21,20 | 21,80 | 20,70 | 20,90 | -0,95% | - |
| 29.07.2025 | 21,80 | 22,00 | 20,90 | 21,10 | -1,86% | - |
| 28.07.2025 | 21,70 | 22,10 | 21,50 | 21,50 | 0,00% | - |
| 25.07.2025 | 21,50 | 22,30 | 21,10 | 21,50 | 6,97% | - |
| 24.07.2025 | 20,60 | 20,80 | 19,95 | 20,10 | -1,95% | - |
| 23.07.2025 | 20,15 | 20,60 | 19,95 | 20,50 | 1,74% | - |
| 22.07.2025 | 19,70 | 20,30 | 19,60 | 20,15 | 2,28% | - |
| 21.07.2025 | 20,30 | 20,55 | 19,60 | 19,70 | -2,96% | - |
| 18.07.2025 | 20,80 | 21,20 | 19,45 | 20,30 | -2,87% | - |
| 17.07.2025 | 21,70 | 22,00 | 20,90 | 20,90 | -3,69% | - |
| 16.07.2025 | 21,70 | 22,10 | 21,30 | 21,70 | 0,00% | - |
| 15.07.2025 | 22,80 | 23,60 | 21,70 | 21,70 | -5,24% | - |