37,200€
-4,12%
Echtzeit-Aktienkurs Veracyte
Bid:
Ask:
Aktienkurse zur Veracyte Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 38,60 | 40,00 | 36,60 | 37,50 | -4,09% | - |
| 20.02.2025 | 39,80 | 41,10 | 38,40 | 39,10 | -3,22% | - |
| 19.02.2025 | 38,20 | 40,80 | 38,20 | 40,40 | 4,39% | - |
| 18.02.2025 | 39,40 | 40,70 | 38,40 | 38,70 | -1,53% | - |
| 17.02.2025 | 38,80 | 39,40 | 38,80 | 39,30 | -0,25% | - |
| 14.02.2025 | 37,90 | 39,80 | 37,60 | 39,40 | 3,96% | - |
| 13.02.2025 | 38,80 | 40,00 | 37,60 | 37,90 | -2,32% | - |
| 12.02.2025 | 39,50 | 39,90 | 37,80 | 38,80 | -1,77% | - |
| 11.02.2025 | 40,60 | 40,80 | 38,60 | 39,50 | -2,95% | - |
| 10.02.2025 | 40,40 | 41,20 | 39,40 | 40,70 | 0,99% | - |
| 07.02.2025 | 41,80 | 42,30 | 39,00 | 40,30 | -3,82% | - |
| 06.02.2025 | 43,60 | 44,80 | 41,60 | 41,90 | -3,68% | - |
| 05.02.2025 | 42,00 | 43,80 | 41,90 | 43,50 | 3,33% | - |
| 04.02.2025 | 43,60 | 44,20 | 42,00 | 42,10 | -4,32% | - |
| 03.02.2025 | 42,60 | 44,60 | 42,10 | 44,00 | 0,92% | - |
| 31.01.2025 | 44,40 | 45,10 | 43,40 | 43,60 | -1,58% | - |
| 30.01.2025 | 42,70 | 45,50 | 42,70 | 44,30 | 3,75% | - |
| 29.01.2025 | 41,80 | 44,00 | 41,50 | 42,70 | 1,91% | - |
| 28.01.2025 | 41,00 | 42,60 | 40,90 | 41,90 | 1,70% | - |
| 27.01.2025 | 41,50 | 41,60 | 39,90 | 41,20 | -1,20% | - |
| 24.01.2025 | 42,20 | 42,80 | 41,10 | 41,70 | -1,42% | - |
| 23.01.2025 | 41,40 | 42,60 | 40,60 | 42,30 | 2,42% | - |
| 22.01.2025 | 41,80 | 42,80 | 41,00 | 41,30 | -1,43% | - |
| 21.01.2025 | 39,30 | 42,00 | 39,10 | 41,90 | 7,16% | - |
| 20.01.2025 | 39,40 | 39,90 | 39,10 | 39,10 | -0,76% | - |
| 17.01.2025 | 40,00 | 40,70 | 39,40 | 39,40 | -1,99% | - |
| 16.01.2025 | 40,60 | 41,20 | 39,00 | 40,20 | -0,74% | - |
| 15.01.2025 | 40,00 | 42,00 | 39,90 | 40,50 | 1,50% | - |
| 14.01.2025 | 41,80 | 42,60 | 39,00 | 39,90 | -4,77% | - |
| 13.01.2025 | 40,50 | 42,40 | 40,10 | 41,90 | 3,46% | - |
| 10.01.2025 | 42,40 | 42,70 | 39,40 | 40,50 | -4,71% | - |
| 09.01.2025 | 42,40 | 42,50 | 42,30 | 42,50 | 0,71% | - |
| 08.01.2025 | 41,20 | 42,80 | 40,40 | 42,20 | 2,68% | 34,00 |
| 07.01.2025 | 41,80 | 42,90 | 40,60 | 41,10 | -2,14% | - |
| 06.01.2025 | 40,60 | 43,00 | 40,30 | 42,00 | 3,19% | - |
| 03.01.2025 | 39,40 | 40,80 | 39,00 | 40,70 | 2,78% | - |
| 02.01.2025 | 38,30 | 40,00 | 37,60 | 39,60 | 3,39% | - |
| 30.12.2024 | 38,40 | 38,50 | 38,30 | 38,30 | -0,52% | - |
| 27.12.2024 | 39,30 | 39,50 | 38,00 | 38,50 | -2,04% | - |
| 23.12.2024 | 39,30 | 39,70 | 38,40 | 39,30 | 0,77% | - |
| 20.12.2024 | 37,70 | 39,80 | 36,90 | 39,00 | 3,45% | - |
| 19.12.2024 | 38,10 | 38,50 | 37,20 | 37,70 | -1,05% | - |
| 18.12.2024 | 40,20 | 40,80 | 37,60 | 38,10 | -5,46% | - |
| 17.12.2024 | 41,20 | 41,40 | 40,00 | 40,30 | -2,42% | - |
| 16.12.2024 | 41,20 | 42,00 | 40,80 | 41,30 | -0,24% | - |
| 13.12.2024 | 42,40 | 42,80 | 40,60 | 41,40 | -2,59% | - |
| 12.12.2024 | 41,40 | 43,20 | 41,30 | 42,50 | 2,41% | - |
| 11.12.2024 | 40,80 | 42,20 | 40,80 | 41,50 | 1,47% | - |
| 10.12.2024 | 40,50 | 42,00 | 39,80 | 40,90 | 0,99% | 30,00 |
| 09.12.2024 | 41,80 | 42,20 | 39,20 | 40,50 | -2,88% | - |
| 06.12.2024 | 40,40 | 43,60 | 40,30 | 41,70 | 2,96% | - |
| 05.12.2024 | 42,00 | 42,10 | 39,80 | 40,50 | -3,34% | - |
| 04.12.2024 | 41,60 | 42,40 | 40,80 | 41,90 | 0,96% | - |
| 03.12.2024 | 42,00 | 42,10 | 40,40 | 41,50 | -1,66% | - |
| 02.12.2024 | 40,80 | 42,40 | 40,60 | 42,20 | 2,43% | - |
| 29.11.2024 | 40,60 | 41,60 | 40,40 | 41,20 | 1,23% | - |
| 28.11.2024 | 40,80 | 40,80 | 40,60 | 40,70 | 0,49% | - |
| 27.11.2024 | 40,80 | 42,00 | 40,00 | 40,50 | -0,98% | - |
| 26.11.2024 | 39,20 | 40,90 | 38,40 | 40,90 | 4,60% | - |
| 25.11.2024 | 38,00 | 39,60 | 37,30 | 39,10 | 3,17% | - |
| 22.11.2024 | 37,30 | 38,30 | 36,40 | 37,90 | 2,16% | - |
| 21.11.2024 | 37,10 | 38,10 | 36,60 | 37,10 | -0,54% | - |
| 20.11.2024 | 37,20 | 38,00 | 36,60 | 37,30 | 1,08% | - |
| 19.11.2024 | 34,70 | 36,90 | 34,30 | 36,90 | 6,34% | - |
| 18.11.2024 | 34,10 | 35,40 | 33,80 | 34,70 | 1,76% | - |
| 15.11.2024 | 35,00 | 35,80 | 33,50 | 34,10 | -2,85% | - |
| 14.11.2024 | 37,50 | 37,90 | 34,90 | 35,10 | -6,40% | - |
| 13.11.2024 | 35,90 | 37,60 | 35,80 | 37,50 | 4,46% | - |
| 12.11.2024 | 36,50 | 36,70 | 35,70 | 35,90 | -1,64% | 798,00 |
| 11.11.2024 | 34,00 | 36,60 | 34,00 | 36,50 | 7,04% | - |
| 08.11.2024 | 34,70 | 35,40 | 33,90 | 34,10 | -1,16% | - |
| 07.11.2024 | 33,70 | 38,30 | 33,60 | 34,50 | 1,17% | - |
| 06.11.2024 | 34,10 | 35,50 | 33,30 | 34,10 | 3,96% | - |
| 05.11.2024 | 32,10 | 33,20 | 31,50 | 32,80 | 2,18% | - |
| 04.11.2024 | 31,50 | 32,30 | 30,70 | 32,10 | 1,58% | - |
| 01.11.2024 | 31,10 | 32,00 | 30,80 | 31,60 | -0,63% | - |
| 31.10.2024 | 32,30 | 32,30 | 30,90 | 31,80 | -2,45% | - |
| 30.10.2024 | 31,70 | 32,60 | 31,00 | 32,60 | 3,16% | - |
| 29.10.2024 | 31,50 | 32,30 | 31,00 | 31,60 | 0,00% | - |
| 28.10.2024 | 30,70 | 31,70 | 30,00 | 31,60 | 3,61% | - |
| 25.10.2024 | 30,30 | 31,10 | 30,20 | 30,50 | 0,66% | - |
| 24.10.2024 | 30,10 | 30,90 | 29,90 | 30,30 | 0,66% | - |
| 23.10.2024 | 30,10 | 30,90 | 29,50 | 30,10 | 0,00% | - |
| 22.10.2024 | 30,60 | 31,40 | 29,70 | 30,10 | -1,95% | - |
| 21.10.2024 | 31,70 | 32,00 | 30,50 | 30,70 | -3,15% | - |
| 18.10.2024 | 31,70 | 31,90 | 31,10 | 31,70 | 0,00% | - |
| 17.10.2024 | 31,90 | 32,40 | 31,40 | 31,70 | -0,63% | - |
| 16.10.2024 | 31,00 | 32,40 | 31,00 | 31,90 | 1,92% | - |
| 15.10.2024 | 31,10 | 31,80 | 30,70 | 31,30 | 0,64% | - |
| 14.10.2024 | 31,20 | 32,00 | 30,20 | 31,10 | 0,00% | - |
| 11.10.2024 | 29,50 | 31,30 | 29,40 | 31,10 | 5,42% | - |
| 10.10.2024 | 29,20 | 30,00 | 27,20 | 29,50 | 1,37% | - |
| 09.10.2024 | 30,40 | 30,70 | 29,10 | 29,10 | -4,59% | - |
| 08.10.2024 | 30,80 | 31,20 | 30,00 | 30,50 | -0,65% | - |
| 07.10.2024 | 30,10 | 31,50 | 29,30 | 30,70 | 2,68% | - |
| 04.10.2024 | 30,00 | 31,00 | 29,50 | 29,90 | 0,00% | - |
| 03.10.2024 | 30,50 | 30,90 | 29,80 | 29,90 | -2,61% | - |
| 02.10.2024 | 29,80 | 30,70 | 28,70 | 30,70 | 2,68% | - |
| 01.10.2024 | 30,60 | 30,70 | 29,10 | 29,90 | -1,97% | - |
| 30.09.2024 | 30,30 | 30,80 | 29,80 | 30,50 | 0,66% | - |