26,860$
0,45%
Echtzeit-Aktienkurs Veracyte Inc.
Bid:
Ask:
Aktienkurse zur Veracyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 26,74 | 27,05 | 26,33 | 26,86 | 0,45% | - |
| 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 |
| 08.05.2025 | 30,19 | 31,57 | 27,24 | 31,21 | 1,20% | 2.123.722,00 |
| 07.05.2025 | 30,76 | 30,99 | 29,56 | 30,84 | 0,92% | 1.337.432,00 |
| 06.05.2025 | 30,67 | 31,06 | 30,03 | 30,56 | -2,43% | 1.043.314,00 |
| 05.05.2025 | 30,48 | 31,60 | 30,45 | 31,32 | 3,20% | 861.419,00 |
| 02.05.2025 | 30,13 | 30,84 | 29,92 | 30,35 | 2,15% | 1.748.493,00 |
| 01.05.2025 | 30,64 | 30,71 | 29,30 | 29,71 | -2,59% | 1.276.592,00 |
| 30.04.2025 | 30,66 | 31,38 | 30,16 | 30,50 | -2,80% | 1.071.054,00 |
| 29.04.2025 | 31,60 | 31,90 | 31,10 | 31,38 | -0,92% | 834.311,00 |
| 28.04.2025 | 32,38 | 32,85 | 30,99 | 31,67 | -1,74% | 722.950,00 |
| 25.04.2025 | 32,00 | 32,36 | 31,71 | 32,23 | 0,28% | 478.110,00 |
| 24.04.2025 | 31,56 | 32,17 | 31,52 | 32,14 | 2,15% | 476.224,00 |
| 23.04.2025 | 32,21 | 32,84 | 31,36 | 31,47 | 1,08% | 956.477,00 |
| 22.04.2025 | 31,08 | 31,97 | 30,64 | 31,13 | 1,73% | 1.026.929,00 |
| 21.04.2025 | 30,64 | 31,05 | 30,18 | 30,60 | -1,73% | 611.595,00 |
| 17.04.2025 | 31,28 | 31,34 | 30,77 | 31,14 | -1,24% | 697.996,00 |
| 16.04.2025 | 31,51 | 31,71 | 30,81 | 31,53 | -0,72% | 920.570,00 |
| 15.04.2025 | 31,90 | 32,32 | 31,09 | 31,76 | -1,18% | 744.280,00 |
| 14.04.2025 | 32,19 | 32,76 | 31,16 | 32,14 | 1,07% | 1.063.614,00 |
| 11.04.2025 | 30,09 | 31,80 | 29,54 | 31,80 | 5,12% | 1.003.630,00 |
| 10.04.2025 | 31,17 | 31,61 | 28,74 | 30,25 | -7,21% | 1.417.415,00 |
| 09.04.2025 | 27,22 | 33,21 | 27,22 | 32,60 | 12,84% | 1.863.379,00 |
| 08.04.2025 | 30,42 | 30,97 | 28,72 | 28,89 | -2,17% | 1.529.355,00 |
| 07.04.2025 | 27,28 | 30,80 | 27,13 | 29,53 | 2,00% | 1.439.278,00 |
| 04.04.2025 | 27,64 | 29,43 | 27,50 | 28,95 | 1,69% | 1.305.961,00 |
| 03.04.2025 | 28,54 | 29,40 | 28,00 | 28,47 | -5,51% | 874.161,00 |
| 02.04.2025 | 29,00 | 30,87 | 28,65 | 30,13 | 1,93% | 808.987,00 |
| 01.04.2025 | 29,67 | 30,54 | 28,79 | 29,56 | -0,30% | 684.559,00 |
| 31.03.2025 | 29,29 | 30,16 | 28,52 | 29,65 | -1,56% | 1.066.730,00 |
| 28.03.2025 | 30,77 | 31,07 | 29,65 | 30,12 | -3,15% | 710.113,00 |
| 27.03.2025 | 31,19 | 31,83 | 30,46 | 31,10 | 0,16% | 505.565,00 |
| 26.03.2025 | 33,60 | 34,19 | 30,67 | 31,05 | -7,84% | 1.235.194,00 |
| 25.03.2025 | 33,15 | 33,72 | 32,52 | 33,69 | 1,60% | 906.372,00 |
| 24.03.2025 | 32,51 | 33,25 | 32,00 | 33,16 | 4,21% | 622.586,00 |
| 21.03.2025 | 31,45 | 32,05 | 30,99 | 31,82 | -0,06% | 1.810.011,00 |
| 20.03.2025 | 31,55 | 32,81 | 31,27 | 31,84 | 0,19% | 779.674,00 |
| 19.03.2025 | 31,41 | 32,66 | 30,71 | 31,78 | 1,73% | 636.485,00 |
| 18.03.2025 | 30,95 | 31,32 | 30,30 | 31,24 | 0,03% | 658.745,00 |
| 17.03.2025 | 31,50 | 32,23 | 31,20 | 31,23 | -0,89% | 756.736,00 |
| 14.03.2025 | 30,84 | 31,90 | 30,74 | 31,51 | 3,55% | 680.839,00 |
| 13.03.2025 | 31,03 | 31,05 | 30,15 | 30,43 | -1,71% | 605.854,00 |
| 12.03.2025 | 32,05 | 32,34 | 30,63 | 30,96 | -0,45% | 811.025,00 |
| 11.03.2025 | 30,27 | 32,30 | 30,25 | 31,10 | 2,37% | 1.286.073,00 |
| 10.03.2025 | 31,45 | 31,99 | 30,24 | 30,38 | -5,12% | 1.389.784,00 |
| 07.03.2025 | 32,41 | 32,67 | 30,09 | 32,02 | -1,57% | 1.556.959,00 |
| 06.03.2025 | 32,10 | 33,38 | 31,60 | 32,53 | -1,30% | 895.996,00 |
| 05.03.2025 | 34,19 | 34,36 | 32,64 | 32,96 | -3,40% | 1.553.533,00 |
| 04.03.2025 | 32,78 | 34,43 | 32,27 | 34,12 | 1,67% | 1.150.917,00 |
| 03.03.2025 | 34,73 | 35,20 | 33,44 | 33,56 | -3,45% | 1.169.938,00 |
| 28.02.2025 | 33,43 | 35,16 | 33,22 | 34,76 | 2,75% | 1.193.082,00 |
| 27.02.2025 | 35,51 | 35,69 | 33,78 | 33,83 | -4,78% | 1.588.561,00 |
| 26.02.2025 | 33,61 | 37,21 | 33,61 | 35,53 | 6,19% | 1.619.408,00 |
| 25.02.2025 | 36,10 | 38,79 | 32,67 | 33,46 | -15,10% | 2.601.547,00 |
| 24.02.2025 | 39,41 | 40,31 | 39,01 | 39,41 | 0,59% | 1.102.280,00 |
| 21.02.2025 | 41,74 | 41,81 | 38,44 | 39,18 | -4,56% | 856.953,00 |
| 20.02.2025 | 41,97 | 42,21 | 40,42 | 41,05 | -2,52% | 563.968,00 |
| 19.02.2025 | 40,16 | 42,26 | 40,05 | 42,11 | 4,18% | 880.721,00 |
| 18.02.2025 | 41,58 | 42,34 | 40,31 | 40,42 | -1,82% | 616.300,00 |
| 17.02.2025 | 41,17 | 41,17 | 41,11 | 41,17 | 0,14% | - |
| 14.02.2025 | 39,59 | 41,58 | 39,59 | 41,11 | 3,84% | 820.116,00 |
| 13.02.2025 | 40,83 | 41,03 | 39,42 | 39,59 | -1,96% | 940.507,00 |
| 12.02.2025 | 40,01 | 41,18 | 39,43 | 40,38 | -1,44% | 881.862,00 |
| 11.02.2025 | 41,38 | 42,00 | 40,17 | 40,97 | -2,29% | 565.482,00 |
| 10.02.2025 | 41,71 | 42,27 | 40,73 | 41,93 | 0,89% | 450.547,00 |
| 07.02.2025 | 43,35 | 43,50 | 40,46 | 41,56 | -4,46% | 1.016.208,00 |
| 06.02.2025 | 45,45 | 46,50 | 43,23 | 43,50 | -3,76% | 645.717,00 |
| 05.02.2025 | 43,87 | 45,40 | 43,87 | 45,20 | 3,31% | 928.952,00 |
| 04.02.2025 | 44,94 | 45,58 | 43,64 | 43,75 | -2,91% | 750.820,00 |
| 03.02.2025 | 43,85 | 45,79 | 42,89 | 45,06 | -0,92% | 664.292,00 |
| 31.01.2025 | 46,20 | 46,33 | 45,11 | 45,48 | -1,43% | 680.820,00 |
| 30.01.2025 | 45,14 | 47,32 | 45,14 | 46,14 | 3,83% | 879.850,00 |
| 29.01.2025 | 44,30 | 45,37 | 43,44 | 44,44 | 1,76% | 685.073,00 |
| 28.01.2025 | 43,20 | 44,25 | 42,86 | 43,67 | 1,72% | 537.780,00 |
| 27.01.2025 | 42,64 | 43,50 | 42,00 | 42,93 | -2,01% | 613.259,00 |
| 24.01.2025 | 43,76 | 44,96 | 43,27 | 43,81 | -0,59% | 652.528,00 |
| 23.01.2025 | 42,78 | 44,21 | 42,36 | 44,07 | 2,37% | 713.630,00 |
| 22.01.2025 | 43,64 | 44,42 | 42,82 | 43,05 | -1,26% | 671.037,00 |
| 21.01.2025 | 41,14 | 43,68 | 41,14 | 43,60 | 7,44% | 666.511,00 |
| 17.01.2025 | 41,74 | 41,77 | 40,45 | 40,58 | -1,27% | 2.571.951,00 |
| 16.01.2025 | 41,61 | 41,98 | 40,29 | 41,10 | -1,49% | 614.922,00 |
| 15.01.2025 | 42,36 | 43,18 | 41,47 | 41,72 | 1,61% | 713.192,00 |
| 14.01.2025 | 43,09 | 43,53 | 40,25 | 41,06 | -4,02% | 770.966,00 |
| 13.01.2025 | 41,69 | 43,11 | 41,53 | 42,78 | 2,99% | 1.092.871,00 |
| 10.01.2025 | 42,35 | 42,56 | 40,50 | 41,54 | -5,12% | 958.025,00 |