21,400€
0,94%
Echtzeit-Aktienkurs Veracyte
Bid:
Ask:
Aktienkurse zur Veracyte Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.07.2025 | 23,10 | 23,30 | 22,70 | 22,90 | -1,72% | - |
| 11.07.2025 | 23,50 | 23,70 | 22,90 | 23,30 | -0,85% | - |
| 10.07.2025 | 23,00 | 23,90 | 22,90 | 23,50 | 1,73% | - |
| 09.07.2025 | 22,60 | 23,50 | 22,50 | 23,10 | 1,76% | - |
| 08.07.2025 | 22,50 | 22,90 | 22,30 | 22,70 | 0,89% | - |
| 07.07.2025 | 23,60 | 23,70 | 22,00 | 22,50 | -4,26% | - |
| 04.07.2025 | 23,40 | 23,50 | 23,40 | 23,50 | -0,42% | - |
| 03.07.2025 | 23,40 | 23,90 | 23,10 | 23,60 | 1,29% | - |
| 02.07.2025 | 23,30 | 23,70 | 22,90 | 23,30 | 0,87% | - |
| 01.07.2025 | 22,90 | 23,70 | 22,40 | 23,10 | 0,87% | - |
| 30.06.2025 | 23,50 | 23,80 | 22,90 | 22,90 | -1,72% | - |
| 27.06.2025 | 22,80 | 23,70 | 22,40 | 23,30 | 1,75% | - |
| 26.06.2025 | 22,40 | 23,00 | 22,20 | 22,90 | 0,88% | - |
| 25.06.2025 | 23,20 | 23,40 | 22,50 | 22,70 | -1,73% | - |
| 24.06.2025 | 23,00 | 23,60 | 22,90 | 23,10 | 0,00% | 400,00 |
| 23.06.2025 | 22,90 | 23,40 | 22,50 | 23,10 | 0,87% | - |
| 20.06.2025 | 23,20 | 23,70 | 22,70 | 22,90 | -0,43% | - |
| 19.06.2025 | 23,40 | 23,40 | 23,00 | 23,00 | -2,13% | - |
| 18.06.2025 | 23,30 | 23,70 | 22,50 | 23,50 | 0,86% | - |
| 17.06.2025 | 23,00 | 23,30 | 22,30 | 23,30 | 0,87% | - |
| 16.06.2025 | 22,90 | 23,30 | 22,30 | 23,10 | 0,87% | - |
| 13.06.2025 | 22,70 | 23,30 | 22,60 | 22,90 | -0,87% | - |
| 12.06.2025 | 24,20 | 24,40 | 22,90 | 23,10 | -4,94% | 800,00 |
| 11.06.2025 | 24,20 | 24,80 | 24,00 | 24,30 | -0,82% | - |
| 10.06.2025 | 24,40 | 24,90 | 24,10 | 24,50 | 0,41% | - |
| 09.06.2025 | 24,00 | 24,80 | 23,90 | 24,40 | 1,24% | - |
| 06.06.2025 | 23,70 | 24,70 | 23,70 | 24,10 | 2,55% | - |
| 05.06.2025 | 23,60 | 24,20 | 23,30 | 23,50 | -1,67% | - |
| 04.06.2025 | 23,00 | 24,10 | 23,00 | 23,90 | 2,58% | - |
| 03.06.2025 | 23,30 | 23,90 | 22,90 | 23,30 | 0,00% | - |
| 02.06.2025 | 23,00 | 23,80 | 22,70 | 23,30 | -0,85% | - |
| 30.05.2025 | 23,80 | 24,50 | 23,20 | 23,50 | -0,84% | - |
| 29.05.2025 | 24,10 | 24,40 | 23,10 | 23,70 | 0,00% | - |
| 28.05.2025 | 24,40 | 24,90 | 23,70 | 23,70 | -4,05% | - |
| 27.05.2025 | 24,00 | 24,70 | 23,90 | 24,70 | 2,49% | - |
| 26.05.2025 | 24,00 | 24,20 | 24,00 | 24,10 | 0,84% | - |
| 23.05.2025 | 24,10 | 24,30 | 23,60 | 23,90 | -1,65% | - |
| 22.05.2025 | 24,20 | 25,30 | 24,00 | 24,30 | 0,00% | - |
| 21.05.2025 | 25,30 | 25,50 | 24,30 | 24,30 | -4,71% | - |
| 20.05.2025 | 25,40 | 26,30 | 25,30 | 25,50 | -0,78% | - |
| 19.05.2025 | 25,60 | 26,00 | 25,30 | 25,70 | -1,53% | - |
| 16.05.2025 | 25,40 | 26,50 | 25,20 | 26,10 | 2,35% | - |
| 15.05.2025 | 25,00 | 26,10 | 24,70 | 25,50 | 0,00% | - |
| 14.05.2025 | 26,30 | 26,70 | 25,30 | 25,50 | -2,30% | 200,00 |
| 13.05.2025 | 27,50 | 28,90 | 26,10 | 26,10 | -5,78% | - |
| 12.05.2025 | 26,80 | 28,40 | 26,70 | 27,70 | 4,53% | - |
| 09.05.2025 | 27,80 | 28,60 | 25,50 | 26,50 | -5,02% | - |
| 08.05.2025 | 27,50 | 28,10 | 24,30 | 27,90 | 2,20% | - |
| 07.05.2025 | 27,10 | 27,50 | 25,90 | 27,30 | 1,49% | - |
| 06.05.2025 | 27,20 | 27,70 | 26,30 | 26,90 | -2,89% | - |
| 05.05.2025 | 26,30 | 27,90 | 26,20 | 27,70 | 2,97% | - |
| 02.05.2025 | 26,40 | 27,30 | 26,20 | 26,90 | 0,00% | - |
| 30.04.2025 | 27,60 | 28,20 | 26,50 | 26,90 | -2,18% | - |
| 29.04.2025 | 27,90 | 28,10 | 27,30 | 27,50 | -0,72% | - |
| 28.04.2025 | 27,80 | 29,10 | 27,10 | 27,70 | -2,12% | - |
| 25.04.2025 | 28,40 | 28,50 | 27,90 | 28,30 | 0,71% | - |
| 24.04.2025 | 27,70 | 28,60 | 27,40 | 28,10 | 1,44% | - |
| 23.04.2025 | 27,60 | 28,90 | 27,60 | 27,70 | 1,47% | - |
| 22.04.2025 | 26,40 | 28,40 | 26,40 | 27,30 | -0,73% | - |
| 17.04.2025 | 28,00 | 28,10 | 27,10 | 27,50 | -0,72% | - |
| 16.04.2025 | 27,60 | 28,10 | 26,90 | 27,70 | -1,42% | - |
| 15.04.2025 | 28,30 | 28,70 | 27,50 | 28,10 | -0,71% | - |
| 14.04.2025 | 28,10 | 29,00 | 27,50 | 28,30 | 0,71% | - |
| 11.04.2025 | 27,20 | 28,10 | 26,10 | 28,10 | 4,46% | - |
| 10.04.2025 | 29,70 | 29,70 | 25,70 | 26,90 | -9,73% | - |
| 09.04.2025 | 25,50 | 30,30 | 25,00 | 29,80 | 12,45% | - |
| 08.04.2025 | 27,30 | 28,60 | 26,10 | 26,50 | -2,21% | - |
| 07.04.2025 | 24,70 | 28,10 | 24,00 | 27,10 | 2,26% | - |
| 04.04.2025 | 25,70 | 26,90 | 23,70 | 26,50 | 2,32% | - |
| 03.04.2025 | 25,40 | 26,60 | 25,10 | 25,90 | -6,50% | - |
| 02.04.2025 | 27,00 | 28,50 | 26,70 | 27,70 | 1,47% | - |
| 01.04.2025 | 27,00 | 28,40 | 26,60 | 27,30 | -0,73% | - |
| 31.03.2025 | 27,40 | 27,90 | 26,50 | 27,50 | -8,64% | - |
| 28.03.2025 | 28,70 | 30,80 | 27,30 | 30,10 | 4,51% | - |
| 27.03.2025 | 29,10 | 29,60 | 28,10 | 28,80 | -12,46% | - |
| 26.03.2025 | 31,00 | 33,20 | 28,50 | 32,90 | 10,40% | - |
| 25.03.2025 | 30,60 | 32,80 | 29,80 | 29,80 | 4,56% | - |
| 24.03.2025 | 29,60 | 31,50 | 27,30 | 28,50 | -8,06% | - |
| 21.03.2025 | 29,50 | 32,10 | 28,50 | 31,00 | -3,73% | - |
| 20.03.2025 | 29,20 | 32,20 | 28,90 | 32,20 | 2,88% | - |
| 19.03.2025 | 28,60 | 31,30 | 28,10 | 31,30 | 14,65% | - |
| 18.03.2025 | 28,70 | 31,60 | 27,30 | 27,30 | -11,07% | - |
| 17.03.2025 | 28,90 | 32,80 | 27,50 | 30,70 | -1,92% | - |
| 14.03.2025 | 28,00 | 31,80 | 27,90 | 31,30 | 13,41% | - |
| 13.03.2025 | 28,50 | 28,80 | 25,30 | 27,60 | -11,82% | - |
| 12.03.2025 | 28,40 | 31,30 | 28,10 | 31,30 | 0,32% | - |
| 11.03.2025 | 28,00 | 31,30 | 27,20 | 31,20 | 13,04% | - |
| 10.03.2025 | 29,40 | 29,50 | 27,60 | 27,60 | -6,44% | - |
| 07.03.2025 | 30,00 | 30,60 | 27,90 | 29,50 | -1,99% | - |
| 06.03.2025 | 30,50 | 30,90 | 29,20 | 30,10 | -1,31% | - |
| 05.03.2025 | 32,40 | 32,50 | 30,30 | 30,50 | -5,57% | - |
| 04.03.2025 | 32,10 | 32,50 | 30,70 | 32,30 | 0,62% | - |
| 03.03.2025 | 33,50 | 35,70 | 31,80 | 32,10 | -4,18% | - |
| 28.02.2025 | 32,20 | 33,90 | 31,90 | 33,50 | 3,08% | - |
| 27.02.2025 | 34,20 | 34,60 | 32,50 | 32,50 | -3,56% | - |
| 26.02.2025 | 31,90 | 35,50 | 31,80 | 33,70 | 5,64% | - |
| 25.02.2025 | 37,70 | 37,70 | 31,10 | 31,90 | -15,38% | - |