36,245$
5,61%
Echtzeit-Aktienkurs Veracyte
Bid:
Ask:
Aktienkurse zur Veracyte Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 34,29 | 36,62 | 34,19 | 36,21 | 5,51% | 1.095.449,00 |
| 30.09.2025 | 33,55 | 34,77 | 33,22 | 34,32 | 2,11% | 1.020.107,00 |
| 29.09.2025 | 33,66 | 34,03 | 32,86 | 33,61 | 0,51% | 865.270,00 |
| 26.09.2025 | 32,86 | 33,51 | 32,59 | 33,44 | 1,89% | 816.771,00 |
| 25.09.2025 | 31,83 | 33,14 | 31,81 | 32,82 | 0,43% | 769.159,00 |
| 24.09.2025 | 33,89 | 34,14 | 32,34 | 32,68 | -4,30% | 697.580,00 |
| 23.09.2025 | 33,93 | 34,84 | 33,90 | 34,15 | 0,65% | 748.167,00 |
| 22.09.2025 | 34,20 | 34,89 | 33,69 | 33,93 | -0,53% | 1.322.869,00 |
| 19.09.2025 | 33,08 | 34,71 | 33,02 | 34,11 | 2,65% | 2.782.902,00 |
| 18.09.2025 | 32,16 | 33,38 | 32,09 | 33,23 | 4,37% | 767.478,00 |
| 17.09.2025 | 32,40 | 33,02 | 31,43 | 31,84 | -1,36% | 745.401,00 |
| 16.09.2025 | 31,73 | 32,49 | 31,33 | 32,28 | 1,29% | 523.666,00 |
| 15.09.2025 | 31,02 | 31,94 | 31,02 | 31,87 | 3,21% | 712.497,00 |
| 12.09.2025 | 31,59 | 31,62 | 30,85 | 30,88 | -3,08% | 615.141,00 |
| 11.09.2025 | 30,99 | 32,34 | 30,79 | 31,86 | 3,37% | 907.765,00 |
| 10.09.2025 | 32,06 | 32,15 | 30,67 | 30,82 | -3,66% | 939.551,00 |
| 09.09.2025 | 32,28 | 32,79 | 31,43 | 31,99 | -1,62% | 747.933,00 |
| 08.09.2025 | 32,33 | 32,54 | 31,91 | 32,52 | 0,26% | 1.221.362,00 |
| 05.09.2025 | 31,52 | 32,71 | 31,52 | 32,43 | 2,89% | 1.570.169,00 |
| 04.09.2025 | 30,72 | 31,63 | 30,16 | 31,52 | 2,94% | 1.170.061,00 |
| 03.09.2025 | 30,01 | 30,78 | 29,87 | 30,62 | 1,69% | 1.231.682,00 |
| 02.09.2025 | 30,19 | 30,51 | 29,38 | 30,11 | -0,76% | 829.207,00 |
| 29.08.2025 | 30,07 | 30,69 | 29,79 | 30,34 | 1,30% | 814.616,00 |
| 28.08.2025 | 28,63 | 29,96 | 28,55 | 29,95 | 4,68% | 974.771,00 |
| 27.08.2025 | 28,37 | 29,06 | 28,25 | 28,61 | -1,58% | 1.043.499,00 |
| 26.08.2025 | 30,46 | 30,46 | 28,96 | 29,07 | -1,62% | 757.585,00 |
| 25.08.2025 | 30,65 | 30,65 | 29,41 | 29,55 | -4,68% | 683.133,00 |
| 22.08.2025 | 29,76 | 31,30 | 29,56 | 31,00 | 5,33% | 1.047.703,00 |
| 21.08.2025 | 29,10 | 29,92 | 28,89 | 29,43 | -0,20% | 753.166,00 |
| 20.08.2025 | 29,38 | 29,68 | 28,89 | 29,49 | -0,27% | 1.519.416,00 |
| 19.08.2025 | 30,10 | 30,27 | 29,43 | 29,57 | -1,66% | 974.233,00 |
| 18.08.2025 | 30,16 | 30,59 | 29,97 | 30,07 | -0,50% | 634.393,00 |
| 15.08.2025 | 30,46 | 30,63 | 29,85 | 30,22 | 0,60% | 1.147.703,00 |
| 14.08.2025 | 30,25 | 30,60 | 29,67 | 30,04 | -2,09% | 1.391.593,00 |
| 13.08.2025 | 29,14 | 30,73 | 28,91 | 30,68 | 6,64% | 2.729.261,00 |
| 12.08.2025 | 28,38 | 28,78 | 27,79 | 28,77 | 2,79% | 1.403.699,00 |
| 11.08.2025 | 27,28 | 28,06 | 26,61 | 27,99 | 2,27% | 2.043.723,00 |
| 08.08.2025 | 27,77 | 28,69 | 27,35 | 27,37 | -1,12% | 1.544.900,00 |
| 07.08.2025 | 26,00 | 27,69 | 25,52 | 27,68 | 15,48% | 2.562.876,00 |
| 06.08.2025 | 24,88 | 24,92 | 23,79 | 23,97 | -4,16% | 1.393.910,00 |
| 05.08.2025 | 24,34 | 25,08 | 24,15 | 25,01 | 2,84% | 1.552.327,00 |
| 04.08.2025 | 23,76 | 24,52 | 23,35 | 24,32 | 2,88% | 1.211.653,00 |
| 01.08.2025 | 23,25 | 23,68 | 22,92 | 23,64 | 0,55% | 1.741.706,00 |
| 31.07.2025 | 23,64 | 24,23 | 23,31 | 23,51 | -1,92% | 1.661.512,00 |
| 30.07.2025 | 24,50 | 24,69 | 23,79 | 23,97 | -2,08% | 1.887.848,00 |
| 29.07.2025 | 25,17 | 25,19 | 24,14 | 24,48 | -2,16% | 2.301.958,00 |
| 28.07.2025 | 25,50 | 25,60 | 24,85 | 25,02 | -0,91% | 15.571.578,00 |
| 25.07.2025 | 25,42 | 26,11 | 24,80 | 25,25 | 7,04% | 5.361.251,00 |
| 24.07.2025 | 24,16 | 24,39 | 23,50 | 23,59 | -2,56% | 822.805,00 |
| 23.07.2025 | 23,77 | 24,25 | 23,36 | 24,21 | 2,98% | 967.694,00 |
| 22.07.2025 | 23,21 | 23,71 | 23,10 | 23,51 | 2,08% | 1.119.265,00 |
| 21.07.2025 | 23,66 | 23,79 | 22,96 | 23,03 | -2,04% | 753.240,00 |
| 18.07.2025 | 24,67 | 24,67 | 22,61 | 23,51 | -2,93% | 1.613.147,00 |
| 17.07.2025 | 25,10 | 25,24 | 24,18 | 24,22 | -3,77% | 820.920,00 |
| 16.07.2025 | 25,31 | 25,62 | 24,86 | 25,17 | -0,28% | 833.570,00 |
| 15.07.2025 | 26,91 | 27,10 | 25,21 | 25,24 | -5,29% | 697.041,00 |
| 14.07.2025 | 27,04 | 27,23 | 26,59 | 26,65 | -1,59% | 664.102,00 |
| 11.07.2025 | 27,25 | 27,75 | 26,79 | 27,08 | -1,60% | 1.066.608,00 |
| 10.07.2025 | 27,11 | 27,91 | 26,83 | 27,52 | 1,62% | 936.247,00 |
| 09.07.2025 | 26,92 | 27,38 | 26,34 | 27,08 | 1,88% | 823.071,00 |
| 08.07.2025 | 26,35 | 26,78 | 26,18 | 26,58 | 0,91% | 750.148,00 |
| 07.07.2025 | 27,18 | 27,75 | 26,28 | 26,34 | -4,25% | 691.843,00 |
| 03.07.2025 | 27,62 | 27,95 | 27,26 | 27,51 | -0,22% | 445.469,00 |
| 02.07.2025 | 27,32 | 27,77 | 27,02 | 27,57 | 0,92% | 1.094.040,00 |
| 01.07.2025 | 26,80 | 27,74 | 26,59 | 27,32 | 1,07% | 1.073.442,00 |
| 30.06.2025 | 27,42 | 27,70 | 26,89 | 27,03 | -1,28% | 701.571,00 |
| 27.06.2025 | 27,00 | 27,64 | 26,52 | 27,38 | 2,13% | 3.601.450,00 |
| 26.06.2025 | 26,56 | 26,83 | 26,01 | 26,81 | 1,36% | 918.383,00 |
| 25.06.2025 | 26,94 | 26,94 | 26,28 | 26,45 | -1,60% | 815.333,00 |
| 24.06.2025 | 27,21 | 27,21 | 26,57 | 26,88 | 0,64% | 534.868,00 |
| 23.06.2025 | 26,24 | 26,73 | 25,86 | 26,71 | 1,21% | 608.821,00 |
| 20.06.2025 | 27,19 | 27,28 | 26,15 | 26,39 | -1,60% | 1.682.385,00 |
| 18.06.2025 | 26,69 | 27,11 | 25,99 | 26,82 | 0,22% | 687.365,00 |
| 17.06.2025 | 26,42 | 26,84 | 25,91 | 26,76 | 0,45% | 745.860,00 |
| 16.06.2025 | 26,46 | 26,92 | 25,85 | 26,64 | 0,76% | 634.212,00 |
| 13.06.2025 | 26,39 | 27,01 | 26,20 | 26,44 | -0,94% | 953.596,00 |
| 12.06.2025 | 27,65 | 27,86 | 26,52 | 26,69 | -4,44% | 774.343,00 |
| 11.06.2025 | 27,95 | 28,43 | 27,52 | 27,93 | 0,18% | 1.219.469,00 |
| 10.06.2025 | 28,11 | 28,41 | 27,50 | 27,88 | 0,11% | 729.240,00 |
| 09.06.2025 | 27,94 | 28,27 | 27,18 | 27,85 | 1,42% | 854.457,00 |
| 06.06.2025 | 27,61 | 28,07 | 27,10 | 27,46 | 1,82% | 996.187,00 |
| 05.06.2025 | 27,51 | 27,58 | 26,73 | 26,97 | -1,17% | 1.253.503,00 |
| 04.06.2025 | 26,66 | 27,43 | 26,66 | 27,29 | 2,98% | 875.700,00 |
| 03.06.2025 | 26,76 | 27,02 | 26,24 | 26,50 | -0,90% | 836.349,00 |
| 02.06.2025 | 26,57 | 27,13 | 26,05 | 26,74 | 0,49% | 929.678,00 |
| 30.05.2025 | 26,73 | 27,54 | 26,32 | 26,61 | -1,30% | 1.460.455,00 |
| 29.05.2025 | 27,18 | 27,32 | 26,27 | 26,96 | 0,90% | 878.858,00 |
| 28.05.2025 | 27,97 | 27,97 | 26,69 | 26,72 | -4,47% | 1.073.940,00 |
| 27.05.2025 | 27,58 | 27,97 | 27,23 | 27,97 | 2,98% | 843.609,00 |
| 23.05.2025 | 27,00 | 27,30 | 26,64 | 27,16 | -0,88% | 612.390,00 |
| 22.05.2025 | 27,44 | 27,97 | 27,16 | 27,40 | -0,76% | 1.001.586,00 |
| 21.05.2025 | 28,60 | 28,79 | 27,50 | 27,61 | -4,17% | 1.105.399,00 |
| 20.05.2025 | 28,97 | 29,06 | 28,50 | 28,81 | -0,66% | 604.961,00 |
| 19.05.2025 | 29,20 | 29,10 | 28,42 | 29,00 | -0,68% | 649.019,00 |
| 16.05.2025 | 28,62 | 29,48 | 28,11 | 29,20 | 2,49% | 966.746,00 |
| 15.05.2025 | 28,54 | 28,80 | 27,61 | 28,49 | 0,00% | 1.059.025,00 |
| 14.05.2025 | 29,23 | 29,76 | 28,34 | 28,49 | -2,80% | 1.359.324,00 |
| 13.05.2025 | 30,81 | 30,99 | 29,29 | 29,31 | -4,71% | 1.584.551,00 |
| 12.05.2025 | 30,62 | 31,36 | 29,82 | 30,76 | 3,53% | 1.081.029,00 |
| 09.05.2025 | 31,50 | 32,35 | 28,81 | 29,71 | -4,81% | 1.498.680,00 |