32,600€
2,52%
Echtzeit-Aktienkurs Veracyte Inc.
Bid:
Ask:
Aktienkurse zur Veracyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 30,10 | 31,30 | 29,90 | 30,30 | 1,34% | - |
| 26.09.2024 | 30,10 | 30,70 | 29,50 | 29,90 | 0,00% | - |
| 25.09.2024 | 30,10 | 30,70 | 29,50 | 29,90 | -0,66% | - |
| 24.09.2024 | 30,80 | 31,30 | 29,90 | 30,10 | -2,59% | - |
| 23.09.2024 | 31,20 | 31,80 | 30,50 | 30,90 | -1,28% | - |
| 20.09.2024 | 31,50 | 31,70 | 30,70 | 31,30 | -1,26% | - |
| 19.09.2024 | 30,50 | 31,90 | 30,50 | 31,70 | 4,62% | - |
| 18.09.2024 | 30,90 | 31,50 | 30,00 | 30,30 | -1,94% | - |
| 17.09.2024 | 30,20 | 31,50 | 30,20 | 30,90 | 1,98% | - |
| 16.09.2024 | 29,60 | 30,30 | 29,30 | 30,30 | 2,02% | - |
| 13.09.2024 | 27,40 | 29,70 | 26,30 | 29,70 | 8,00% | - |
| 12.09.2024 | 27,50 | 28,10 | 27,10 | 27,50 | 0,00% | - |
| 11.09.2024 | 26,90 | 27,90 | 26,50 | 27,50 | 2,23% | - |
| 10.09.2024 | 26,30 | 27,00 | 26,10 | 26,90 | 2,28% | - |
| 09.09.2024 | 25,80 | 26,70 | 25,80 | 26,30 | 1,54% | - |
| 06.09.2024 | 26,80 | 27,40 | 25,70 | 25,90 | -3,72% | - |
| 05.09.2024 | 26,60 | 27,30 | 26,30 | 26,90 | 0,75% | - |
| 04.09.2024 | 27,40 | 27,50 | 26,30 | 26,70 | -2,91% | - |
| 03.09.2024 | 28,40 | 28,90 | 27,30 | 27,50 | -3,51% | - |
| 02.09.2024 | 28,60 | 28,60 | 28,50 | 28,50 | 0,00% | - |
| 30.08.2024 | 28,80 | 29,20 | 28,10 | 28,50 | -0,35% | - |
| 29.08.2024 | 28,40 | 29,70 | 28,40 | 28,60 | 0,35% | - |
| 28.08.2024 | 28,80 | 29,30 | 28,20 | 28,50 | 0,00% | - |
| 27.08.2024 | 29,00 | 29,40 | 28,50 | 28,50 | -1,38% | - |
| 26.08.2024 | 28,60 | 29,20 | 28,50 | 28,90 | 1,40% | - |
| 23.08.2024 | 28,00 | 29,10 | 27,70 | 28,50 | 2,15% | - |
| 22.08.2024 | 28,30 | 28,80 | 27,90 | 27,90 | -1,41% | - |
| 21.08.2024 | 28,60 | 29,00 | 28,10 | 28,30 | -0,70% | - |
| 20.08.2024 | 29,20 | 29,30 | 28,30 | 28,50 | -2,06% | - |
| 19.08.2024 | 29,80 | 29,90 | 29,00 | 29,10 | -2,02% | - |
| 16.08.2024 | 29,70 | 30,30 | 29,30 | 29,70 | 0,00% | - |
| 15.08.2024 | 28,30 | 30,10 | 28,30 | 29,70 | 4,95% | - |
| 14.08.2024 | 29,60 | 30,00 | 28,10 | 28,30 | -4,07% | - |
| 13.08.2024 | 27,20 | 29,90 | 27,10 | 29,50 | 10,07% | - |
| 12.08.2024 | 26,80 | 27,50 | 26,10 | 26,80 | -0,37% | - |
| 09.08.2024 | 27,40 | 28,10 | 26,70 | 26,90 | -2,18% | - |
| 08.08.2024 | 24,60 | 27,50 | 24,60 | 27,50 | 10,44% | - |
| 07.08.2024 | 20,30 | 28,30 | 20,30 | 24,90 | 24,81% | - |
| 06.08.2024 | 19,55 | 20,30 | 18,95 | 19,95 | 4,18% | - |
| 05.08.2024 | 18,50 | 19,80 | 17,70 | 19,15 | -3,04% | - |
| 02.08.2024 | 21,10 | 21,20 | 19,45 | 19,75 | -7,28% | - |
| 01.08.2024 | 22,30 | 22,80 | 20,70 | 21,30 | -3,62% | - |
| 31.07.2024 | 21,70 | 22,70 | 21,70 | 22,10 | 0,91% | - |
| 30.07.2024 | 21,20 | 22,10 | 21,20 | 21,90 | 2,82% | - |
| 29.07.2024 | 21,90 | 22,60 | 21,10 | 21,30 | -2,74% | - |
| 26.07.2024 | 21,90 | 22,70 | 21,70 | 21,90 | 0,00% | - |
| 25.07.2024 | 21,70 | 22,40 | 21,30 | 21,90 | 1,86% | - |
| 24.07.2024 | 21,70 | 22,10 | 20,90 | 21,50 | -0,92% | - |
| 23.07.2024 | 21,50 | 22,50 | 21,50 | 21,70 | 0,93% | - |
| 22.07.2024 | 21,30 | 21,90 | 21,00 | 21,50 | 0,94% | - |
| 19.07.2024 | 21,90 | 22,10 | 21,10 | 21,30 | -2,74% | - |
| 18.07.2024 | 23,10 | 23,50 | 21,50 | 21,90 | -5,19% | - |
| 17.07.2024 | 23,50 | 23,70 | 22,00 | 23,10 | -1,70% | 750,00 |
| 16.07.2024 | 20,70 | 23,70 | 20,70 | 23,50 | 13,53% | - |
| 15.07.2024 | 20,90 | 21,30 | 20,70 | 20,70 | -0,96% | - |
| 12.07.2024 | 20,70 | 21,30 | 20,50 | 20,90 | 0,97% | - |
| 11.07.2024 | 19,85 | 21,30 | 19,80 | 20,70 | 4,28% | - |
| 10.07.2024 | 19,70 | 20,00 | 19,50 | 19,85 | 1,02% | - |
| 09.07.2024 | 20,05 | 20,15 | 19,10 | 19,65 | -2,24% | - |
| 08.07.2024 | 19,85 | 20,30 | 19,70 | 20,10 | 1,26% | - |
| 05.07.2024 | 19,90 | 20,00 | 19,30 | 19,85 | -0,25% | - |
| 04.07.2024 | 19,90 | 19,90 | 19,85 | 19,90 | 2,05% | - |
| 03.07.2024 | 19,80 | 20,30 | 19,50 | 19,50 | -1,27% | - |
| 02.07.2024 | 19,85 | 20,30 | 19,50 | 19,75 | -0,50% | - |
| 01.07.2024 | 20,30 | 20,70 | 19,70 | 19,85 | -2,22% | - |
| 28.06.2024 | 20,90 | 20,90 | 19,70 | 20,30 | -0,98% | - |
| 27.06.2024 | 21,10 | 21,50 | 20,50 | 20,50 | -2,84% | - |
| 26.06.2024 | 21,30 | 21,50 | 20,70 | 21,10 | -0,94% | - |
| 25.06.2024 | 21,30 | 21,70 | 20,90 | 21,30 | 0,00% | - |
| 24.06.2024 | 21,10 | 21,70 | 20,90 | 21,30 | 0,95% | - |
| 21.06.2024 | 20,30 | 21,10 | 20,15 | 21,10 | 3,94% | - |
| 20.06.2024 | 19,90 | 20,50 | 19,30 | 20,30 | 2,53% | - |
| 19.06.2024 | 19,85 | 19,95 | 19,80 | 19,80 | -0,75% | - |