28,565$
-4,06%
Echtzeit-Aktienkurs Veracyte
Bid:
Ask:
Aktienkurse zur Veracyte Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 29,61 | 29,79 | 28,44 | 28,57 | -4,05% | 810.977,00 |
| 05.09.2024 | 29,76 | 30,19 | 29,30 | 29,78 | 0,76% | 548.532,00 |
| 04.09.2024 | 30,00 | 30,36 | 29,15 | 29,55 | -2,44% | 971.307,00 |
| 03.09.2024 | 31,31 | 31,79 | 30,27 | 30,29 | -3,99% | 806.590,00 |
| 30.08.2024 | 32,10 | 32,11 | 31,20 | 31,55 | -1,22% | 676.769,00 |
| 29.08.2024 | 31,78 | 32,74 | 31,78 | 31,94 | 1,01% | 787.515,00 |
| 28.08.2024 | 32,14 | 32,40 | 31,36 | 31,62 | -1,19% | 518.503,00 |
| 27.08.2024 | 32,34 | 32,77 | 31,89 | 32,00 | -1,05% | 543.901,00 |
| 26.08.2024 | 32,43 | 32,43 | 31,88 | 32,34 | 1,06% | 516.549,00 |
| 23.08.2024 | 31,27 | 32,42 | 31,01 | 32,00 | 3,03% | 754.179,00 |
| 22.08.2024 | 31,66 | 31,76 | 30,97 | 31,06 | -1,80% | 450.046,00 |
| 21.08.2024 | 31,84 | 32,18 | 31,25 | 31,63 | -0,19% | 539.354,00 |
| 20.08.2024 | 32,29 | 32,35 | 31,57 | 31,69 | -2,01% | 719.509,00 |
| 19.08.2024 | 32,36 | 32,79 | 32,11 | 32,34 | -1,55% | 807.392,00 |
| 16.08.2024 | 32,54 | 33,33 | 32,24 | 32,85 | 0,55% | 822.223,00 |
| 15.08.2024 | 32,28 | 33,06 | 31,80 | 32,67 | 4,75% | 865.849,00 |
| 14.08.2024 | 32,55 | 32,72 | 31,03 | 31,19 | -4,18% | 1.115.830,00 |
| 13.08.2024 | 30,44 | 32,86 | 30,20 | 32,55 | 8,79% | 1.741.024,00 |
| 12.08.2024 | 29,84 | 30,06 | 28,53 | 29,92 | 2,22% | 1.626.533,00 |
| 09.08.2024 | 29,99 | 30,20 | 29,22 | 29,27 | -2,34% | 1.911.026,00 |
| 08.08.2024 | 27,29 | 30,00 | 27,12 | 29,97 | 10,71% | 1.613.395,00 |
| 07.08.2024 | 26,20 | 30,86 | 25,26 | 27,07 | 24,06% | 4.352.764,00 |
| 06.08.2024 | 21,09 | 22,21 | 20,73 | 21,82 | 3,90% | 1.168.958,00 |
| 05.08.2024 | 19,93 | 21,59 | 19,73 | 21,00 | -2,78% | 1.734.127,00 |
| 02.08.2024 | 21,20 | 22,15 | 21,08 | 21,60 | -5,84% | 1.011.019,00 |
| 01.08.2024 | 24,18 | 24,57 | 22,47 | 22,94 | -4,46% | 850.736,00 |
| 31.07.2024 | 23,68 | 24,37 | 23,50 | 24,01 | 1,87% | 791.036,00 |
| 30.07.2024 | 23,11 | 23,81 | 23,10 | 23,57 | 2,34% | 573.730,00 |
| 29.07.2024 | 23,76 | 23,96 | 22,77 | 23,03 | -2,91% | 649.554,00 |
| 26.07.2024 | 24,31 | 24,68 | 23,58 | 23,72 | -0,17% | 478.767,00 |
| 25.07.2024 | 23,52 | 24,23 | 23,21 | 23,76 | 1,45% | 719.098,00 |
| 24.07.2024 | 23,25 | 23,99 | 23,06 | 23,42 | -0,34% | 661.221,00 |
| 23.07.2024 | 23,49 | 24,25 | 23,47 | 23,50 | 0,13% | 1.173.034,00 |
| 22.07.2024 | 23,39 | 23,81 | 23,15 | 23,47 | 1,25% | 1.730.966,00 |
| 19.07.2024 | 23,94 | 24,06 | 23,10 | 23,18 | -3,13% | 744.307,00 |
| 18.07.2024 | 24,90 | 25,67 | 23,51 | 23,93 | -5,34% | 876.836,00 |
| 17.07.2024 | 25,07 | 25,80 | 25,00 | 25,28 | -1,10% | 886.566,00 |
| 16.07.2024 | 22,83 | 25,74 | 22,83 | 25,56 | 13,20% | 1.658.752,00 |
| 15.07.2024 | 22,95 | 23,11 | 22,56 | 22,58 | -0,75% | 766.676,00 |
| 12.07.2024 | 22,98 | 23,25 | 22,40 | 22,75 | 0,80% | 665.377,00 |
| 11.07.2024 | 22,15 | 23,01 | 22,15 | 22,57 | 4,93% | 701.207,00 |
| 10.07.2024 | 21,70 | 21,70 | 21,18 | 21,51 | 1,13% | 515.254,00 |
| 09.07.2024 | 21,63 | 21,66 | 20,69 | 21,27 | -1,98% | 616.672,00 |
| 08.07.2024 | 21,67 | 21,92 | 21,42 | 21,70 | 0,79% | 864.873,00 |
| 05.07.2024 | 21,30 | 21,60 | 20,96 | 21,53 | 0,28% | 342.991,00 |
| 03.07.2024 | 21,46 | 21,83 | 21,28 | 21,47 | 0,99% | 303.128,00 |
| 02.07.2024 | 21,37 | 21,73 | 21,10 | 21,26 | -0,33% | 656.348,00 |
| 01.07.2024 | 21,59 | 22,11 | 21,18 | 21,33 | -1,57% | 758.916,00 |
| 28.06.2024 | 22,10 | 22,12 | 21,13 | 21,67 | -1,46% | 1.632.046,00 |
| 27.06.2024 | 22,66 | 22,93 | 21,97 | 21,99 | -2,27% | 879.088,00 |
| 26.06.2024 | 22,55 | 22,83 | 22,21 | 22,50 | -1,06% | 660.114,00 |
| 25.06.2024 | 22,86 | 23,09 | 22,61 | 22,74 | -0,87% | 669.322,00 |
| 24.06.2024 | 22,63 | 23,23 | 22,63 | 22,94 | 1,77% | 835.841,00 |
| 21.06.2024 | 21,85 | 22,55 | 21,81 | 22,54 | 3,63% | 3.307.731,00 |
| 20.06.2024 | 21,22 | 21,98 | 20,85 | 21,75 | 1,59% | 617.775,00 |
| 18.06.2024 | 21,36 | 21,43 | 20,90 | 21,41 | 0,14% | 579.213,00 |
| 17.06.2024 | 20,85 | 21,42 | 20,52 | 21,38 | 1,96% | 807.935,00 |
| 14.06.2024 | 21,28 | 21,47 | 20,69 | 20,97 | -3,67% | 915.885,00 |
| 13.06.2024 | 21,97 | 22,14 | 21,47 | 21,77 | -1,31% | 641.935,00 |
| 12.06.2024 | 22,12 | 22,67 | 21,68 | 22,06 | 3,62% | 845.222,00 |
| 11.06.2024 | 20,59 | 21,33 | 20,59 | 21,29 | 1,96% | 558.635,00 |
| 10.06.2024 | 20,21 | 20,90 | 19,86 | 20,88 | 1,11% | 769.418,00 |
| 07.06.2024 | 20,97 | 21,10 | 20,56 | 20,65 | -3,55% | 470.343,00 |
| 06.06.2024 | 21,55 | 21,76 | 21,40 | 21,41 | -1,83% | 522.827,00 |
| 05.06.2024 | 21,48 | 22,17 | 21,28 | 21,81 | 2,44% | 573.763,00 |
| 04.06.2024 | 21,03 | 21,68 | 20,89 | 21,29 | 0,66% | 478.267,00 |
| 03.06.2024 | 21,31 | 21,62 | 20,82 | 21,15 | 1,93% | 613.217,00 |
| 31.05.2024 | 21,10 | 21,40 | 20,69 | 20,75 | -1,14% | 771.387,00 |
| 30.05.2024 | 21,05 | 21,42 | 20,72 | 20,99 | 0,91% | 609.413,00 |
| 29.05.2024 | 20,88 | 20,92 | 20,45 | 20,80 | -2,99% | 772.760,00 |
| 28.05.2024 | 21,00 | 21,58 | 20,43 | 21,44 | 3,08% | 643.124,00 |
| 24.05.2024 | 21,06 | 21,07 | 20,71 | 20,80 | -0,19% | 460.682,00 |
| 23.05.2024 | 21,62 | 21,62 | 20,39 | 20,84 | -3,61% | 736.441,00 |
| 22.05.2024 | 21,66 | 22,03 | 21,56 | 21,62 | -0,73% | 635.498,00 |
| 21.05.2024 | 22,24 | 22,41 | 21,75 | 21,78 | -2,33% | 688.902,00 |
| 20.05.2024 | 22,85 | 22,85 | 22,19 | 22,30 | -2,53% | 562.899,00 |
| 17.05.2024 | 23,44 | 23,47 | 22,85 | 22,88 | -2,22% | 628.696,00 |
| 16.05.2024 | 23,56 | 23,90 | 23,25 | 23,40 | -0,64% | 659.169,00 |
| 15.05.2024 | 23,73 | 23,85 | 22,87 | 23,55 | 2,30% | 737.880,00 |
| 14.05.2024 | 22,95 | 23,57 | 22,77 | 23,02 | 2,31% | 1.117.896,00 |
| 13.05.2024 | 21,54 | 22,96 | 21,54 | 22,50 | 5,29% | 1.346.458,00 |
| 10.05.2024 | 20,77 | 21,51 | 20,72 | 21,37 | 3,64% | 1.054.502,00 |
| 09.05.2024 | 20,12 | 20,86 | 19,85 | 20,62 | 2,49% | 746.995,00 |
| 08.05.2024 | 21,68 | 21,68 | 19,78 | 20,12 | -4,28% | 955.094,00 |
| 07.05.2024 | 20,94 | 21,16 | 20,65 | 21,02 | 0,48% | 752.942,00 |
| 06.05.2024 | 20,39 | 21,16 | 20,39 | 20,92 | 2,80% | 515.522,00 |
| 03.05.2024 | 21,00 | 21,24 | 20,29 | 20,35 | 0,79% | 463.840,00 |
| 02.05.2024 | 20,21 | 20,54 | 19,71 | 20,19 | 0,30% | 509.005,00 |
| 01.05.2024 | 19,57 | 20,92 | 19,48 | 20,13 | 2,86% | 882.120,00 |
| 30.04.2024 | 19,90 | 20,21 | 19,55 | 19,57 | -3,79% | 647.271,00 |
| 29.04.2024 | 19,59 | 20,57 | 19,58 | 20,34 | 5,33% | 633.959,00 |
| 26.04.2024 | 19,55 | 19,77 | 19,16 | 19,31 | -0,87% | 629.746,00 |
| 25.04.2024 | 19,46 | 19,80 | 19,09 | 19,48 | -2,11% | 654.265,00 |
| 24.04.2024 | 19,85 | 20,07 | 19,66 | 19,90 | 0,45% | 511.680,00 |
| 23.04.2024 | 19,88 | 20,70 | 19,81 | 19,81 | -0,20% | 563.849,00 |
| 22.04.2024 | 19,65 | 20,17 | 19,22 | 19,85 | 2,06% | 645.022,00 |
| 19.04.2024 | 19,11 | 19,54 | 19,02 | 19,45 | 1,30% | 1.360.124,00 |
| 18.04.2024 | 18,75 | 19,35 | 18,61 | 19,20 | 1,80% | 813.915,00 |
| 17.04.2024 | 19,17 | 19,34 | 18,74 | 18,86 | -0,32% | 656.372,00 |
| 16.04.2024 | 19,19 | 19,19 | 18,73 | 18,92 | -2,32% | 682.622,00 |