34,270€
-0,90%
Echtzeit-Aktienkurs Veracyte Inc.
Bid:
Ask:
Aktienkurse zur Veracyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 34,76 | 35,08 | 33,04 | 34,19 | -1,46% | 27.136,00 |
| 07.05.2026 | 35,13 | 35,76 | 34,21 | 34,69 | 9,78% | - |
| 06.05.2026 | 32,11 | 35,51 | 30,37 | 31,60 | 12,10% | - |
| 05.05.2026 | 28,64 | 29,13 | 27,52 | 28,19 | -1,52% | - |
| 04.05.2026 | 28,24 | 28,91 | 27,91 | 28,63 | 2,00% | - |
| 30.04.2026 | 27,08 | 28,20 | 26,88 | 28,07 | 3,16% | - |
| 29.04.2026 | 28,64 | 28,71 | 26,69 | 27,21 | -4,88% | - |
| 28.04.2026 | 28,91 | 29,11 | 28,18 | 28,60 | -0,95% | - |
| 27.04.2026 | 29,22 | 29,72 | 28,84 | 28,88 | -1,48% | - |
| 24.04.2026 | 28,36 | 29,44 | 28,05 | 29,31 | 3,35% | - |
| 23.04.2026 | 28,63 | 29,07 | 27,39 | 28,36 | -1,37% | - |
| 22.04.2026 | 28,66 | 29,03 | 28,37 | 28,76 | 0,58% | - |
| 21.04.2026 | 28,44 | 29,51 | 28,40 | 28,59 | 0,79% | - |
| 20.04.2026 | 28,56 | 28,80 | 28,01 | 28,37 | -1,34% | - |
| 17.04.2026 | 28,02 | 29,35 | 27,93 | 28,75 | 2,75% | - |
| 16.04.2026 | 28,86 | 29,24 | 27,80 | 27,98 | -2,70% | - |
| 15.04.2026 | 29,08 | 29,92 | 28,75 | 28,76 | -1,15% | - |
| 14.04.2026 | 27,56 | 29,30 | 27,43 | 29,09 | 5,63% | - |
| 13.04.2026 | 26,43 | 27,94 | 26,35 | 27,54 | 3,81% | - |
| 10.04.2026 | 26,80 | 27,21 | 25,92 | 26,53 | -0,34% | - |
| 09.04.2026 | 27,98 | 28,04 | 26,55 | 26,62 | -4,84% | - |
| 08.04.2026 | 28,11 | 29,10 | 27,90 | 27,98 | 0,88% | - |
| 07.04.2026 | 28,00 | 28,25 | 27,36 | 27,73 | 0,11% | - |
| 02.04.2026 | 27,70 | 28,70 | 27,30 | 27,70 | -0,72% | - |
| 01.04.2026 | 27,90 | 28,80 | 27,60 | 27,90 | 0,00% | - |
| 31.03.2026 | 26,70 | 28,10 | 26,60 | 27,90 | 5,28% | - |
| 30.03.2026 | 26,10 | 26,70 | 26,10 | 26,50 | 1,92% | - |
| 27.03.2026 | 28,50 | 28,70 | 25,50 | 26,00 | -8,77% | - |
| 26.03.2026 | 28,30 | 28,80 | 27,90 | 28,50 | 1,06% | 45.700,00 |
| 25.03.2026 | 28,60 | 29,40 | 28,10 | 28,20 | -1,05% | - |
| 24.03.2026 | 28,90 | 30,10 | 27,90 | 28,50 | -1,38% | - |
| 23.03.2026 | 27,30 | 29,10 | 27,30 | 28,90 | 5,09% | - |
| 20.03.2026 | 28,30 | 28,40 | 27,50 | 27,50 | -3,17% | - |
| 19.03.2026 | 29,10 | 29,20 | 28,10 | 28,40 | -2,07% | - |
| 18.03.2026 | 29,10 | 29,30 | 28,70 | 29,00 | 0,00% | 27.500,00 |
| 17.03.2026 | 28,50 | 29,30 | 28,50 | 29,00 | 1,40% | - |
| 16.03.2026 | 28,30 | 29,30 | 28,10 | 28,60 | 1,78% | - |
| 13.03.2026 | 26,90 | 28,30 | 26,70 | 28,10 | 4,85% | - |
| 12.03.2026 | 27,90 | 27,90 | 26,50 | 26,80 | -4,29% | - |
| 11.03.2026 | 28,30 | 28,50 | 27,90 | 28,00 | -0,36% | - |
| 10.03.2026 | 28,70 | 29,40 | 28,10 | 28,10 | -2,09% | - |
| 09.03.2026 | 28,80 | 29,20 | 28,10 | 28,70 | -2,05% | 4.900,00 |
| 06.03.2026 | 29,90 | 29,90 | 28,70 | 29,30 | -2,01% | - |
| 05.03.2026 | 31,20 | 31,60 | 29,90 | 29,90 | -3,86% | - |
| 04.03.2026 | 30,10 | 31,50 | 30,00 | 31,10 | 2,98% | - |
| 03.03.2026 | 30,60 | 30,70 | 29,60 | 30,20 | -2,27% | - |
| 02.03.2026 | 30,80 | 31,40 | 30,40 | 30,90 | 0,00% | - |
| 27.02.2026 | 32,60 | 32,90 | 30,70 | 30,90 | -6,08% | - |
| 26.02.2026 | 31,20 | 33,50 | 30,90 | 32,90 | 8,58% | - |
| 25.02.2026 | 30,20 | 31,00 | 30,20 | 30,30 | 0,00% | - |
| 24.02.2026 | 30,40 | 30,90 | 30,10 | 30,30 | 0,00% | - |
| 23.02.2026 | 30,00 | 30,70 | 29,70 | 30,30 | 0,00% | - |
| 20.02.2026 | 30,90 | 31,50 | 29,90 | 30,30 | -1,94% | - |
| 19.02.2026 | 31,00 | 31,50 | 30,50 | 30,90 | -0,64% | - |
| 18.02.2026 | 30,40 | 31,50 | 30,30 | 31,10 | 1,97% | - |
| 17.02.2026 | 30,10 | 30,90 | 30,00 | 30,50 | 0,99% | - |
| 16.02.2026 | 30,20 | 30,30 | 30,10 | 30,20 | -0,33% | - |
| 13.02.2026 | 29,60 | 30,80 | 29,50 | 30,30 | 2,36% | - |
| 12.02.2026 | 30,40 | 30,60 | 28,70 | 29,60 | -1,66% | - |
| 11.02.2026 | 31,20 | 31,50 | 29,50 | 30,10 | -3,22% | - |
| 10.02.2026 | 30,80 | 31,30 | 30,60 | 31,10 | 0,65% | - |
| 09.02.2026 | 30,60 | 30,90 | 29,90 | 30,90 | 3,34% | - |
| 06.02.2026 | 29,50 | 30,50 | 29,40 | 29,90 | 1,01% | - |
| 05.02.2026 | 30,60 | 31,40 | 29,50 | 29,60 | -2,95% | - |
| 04.02.2026 | 32,00 | 32,40 | 30,30 | 30,50 | -4,09% | - |
| 03.02.2026 | 32,40 | 33,00 | 31,50 | 31,80 | -1,55% | - |
| 02.02.2026 | 31,80 | 32,80 | 31,70 | 32,30 | 0,00% | - |
| 30.01.2026 | 32,20 | 32,40 | 31,50 | 32,30 | 0,00% | - |
| 29.01.2026 | 32,10 | 32,50 | 31,70 | 32,30 | 0,00% | 1.352,00 |
| 28.01.2026 | 33,20 | 33,30 | 32,30 | 32,30 | -1,82% | - |
| 27.01.2026 | 34,20 | 34,40 | 32,90 | 32,90 | -3,52% | 500,00 |
| 26.01.2026 | 35,60 | 36,00 | 34,10 | 34,10 | -5,01% | 600,00 |
| 23.01.2026 | 37,30 | 37,80 | 35,90 | 35,90 | -3,75% | - |
| 22.01.2026 | 37,10 | 38,80 | 36,60 | 37,30 | 0,54% | - |
| 21.01.2026 | 35,60 | 37,30 | 35,10 | 37,10 | 4,51% | - |
| 20.01.2026 | 35,10 | 35,90 | 34,40 | 35,50 | 0,00% | - |
| 19.01.2026 | 35,50 | 35,70 | 35,40 | 35,50 | -1,66% | - |
| 16.01.2026 | 35,30 | 36,30 | 34,70 | 36,10 | 2,27% | - |
| 15.01.2026 | 36,40 | 36,90 | 35,10 | 35,30 | -3,29% | - |
| 14.01.2026 | 36,90 | 37,10 | 35,70 | 36,50 | -1,62% | - |
| 13.01.2026 | 37,20 | 37,90 | 36,70 | 37,10 | -0,54% | - |
| 12.01.2026 | 35,90 | 37,90 | 35,70 | 37,30 | 2,75% | - |
| 09.01.2026 | 37,40 | 38,00 | 36,10 | 36,30 | -2,68% | - |
| 08.01.2026 | 38,50 | 38,70 | 37,10 | 37,30 | -2,86% | - |
| 07.01.2026 | 39,10 | 40,00 | 38,40 | 38,40 | -1,79% | - |
| 06.01.2026 | 37,20 | 39,10 | 36,80 | 39,10 | 4,83% | - |
| 05.01.2026 | 36,30 | 37,50 | 36,00 | 37,30 | 3,32% | - |
| 02.01.2026 | 35,80 | 36,60 | 35,40 | 36,10 | -2,43% | - |
| 30.12.2025 | 36,40 | 37,10 | 36,00 | 37,00 | 2,49% | - |
| 29.12.2025 | 36,00 | 36,40 | 35,60 | 36,10 | -0,55% | - |
| 23.12.2025 | 36,50 | 37,00 | 36,00 | 36,30 | -1,89% | - |
| 22.12.2025 | 36,60 | 37,40 | 36,30 | 37,00 | 1,37% | - |
| 19.12.2025 | 35,80 | 36,60 | 35,20 | 36,50 | 1,67% | - |
| 18.12.2025 | 36,00 | 37,20 | 35,80 | 35,90 | 0,00% | - |
| 17.12.2025 | 36,90 | 37,40 | 35,60 | 35,90 | -2,18% | - |
| 16.12.2025 | 37,00 | 37,20 | 36,10 | 36,70 | -0,27% | - |
| 15.12.2025 | 36,60 | 36,90 | 35,80 | 36,80 | 1,10% | - |
| 12.12.2025 | 36,10 | 36,40 | 35,30 | 36,40 | 0,83% | - |
| 11.12.2025 | 36,80 | 37,50 | 35,70 | 36,10 | -1,10% | - |
| 10.12.2025 | 37,60 | 38,00 | 36,50 | 36,50 | -2,67% | - |