35,874$
2,44%
Echtzeit-Aktienkurs Veracyte Inc.
Bid:
Ask:
Aktienkurse zur Veracyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 34,80 | 36,17 | 34,64 | 35,96 | 2,68% | - |
| 04.11.2024 | 34,22 | 35,03 | 33,56 | 35,02 | 2,07% | 571.481,00 |
| 01.11.2024 | 33,96 | 34,36 | 33,61 | 34,31 | 1,69% | 553.888,00 |
| 31.10.2024 | 34,75 | 34,75 | 33,62 | 33,74 | -3,60% | 803.075,00 |
| 30.10.2024 | 33,93 | 35,29 | 33,76 | 35,00 | 1,80% | 449.261,00 |
| 29.10.2024 | 33,77 | 34,46 | 33,62 | 34,38 | 0,76% | 338.660,00 |
| 28.10.2024 | 33,27 | 34,36 | 33,13 | 34,12 | 3,30% | 815.202,00 |
| 25.10.2024 | 32,95 | 33,62 | 32,84 | 33,03 | 0,76% | 473.289,00 |
| 24.10.2024 | 32,82 | 33,22 | 32,29 | 32,78 | 1,02% | 536.176,00 |
| 23.10.2024 | 32,42 | 32,47 | 31,93 | 32,45 | -0,46% | 625.596,00 |
| 22.10.2024 | 32,87 | 32,87 | 32,21 | 32,60 | -1,57% | 471.595,00 |
| 21.10.2024 | 34,38 | 34,44 | 33,06 | 33,12 | -3,83% | 585.505,00 |
| 18.10.2024 | 34,31 | 34,48 | 33,81 | 34,44 | 0,38% | 448.885,00 |
| 17.10.2024 | 34,78 | 34,84 | 34,02 | 34,31 | -1,18% | 567.287,00 |
| 16.10.2024 | 34,42 | 35,15 | 34,23 | 34,72 | 1,91% | 670.338,00 |
| 15.10.2024 | 33,77 | 34,54 | 33,50 | 34,07 | 0,41% | 765.234,00 |
| 14.10.2024 | 33,57 | 34,00 | 33,02 | 33,93 | -0,26% | 565.070,00 |
| 11.10.2024 | 32,22 | 34,22 | 32,20 | 34,02 | 5,42% | 724.034,00 |
| 10.10.2024 | 31,80 | 32,37 | 31,41 | 32,27 | 1,13% | 812.201,00 |
| 09.10.2024 | 33,44 | 33,61 | 31,74 | 31,91 | -4,66% | 851.489,00 |
| 08.10.2024 | 33,85 | 33,86 | 33,05 | 33,47 | -1,21% | 779.078,00 |
| 07.10.2024 | 32,96 | 34,44 | 32,78 | 33,88 | 3,17% | 989.329,00 |
| 04.10.2024 | 33,79 | 33,91 | 32,48 | 32,84 | -0,36% | 377.587,00 |
| 03.10.2024 | 33,54 | 34,06 | 32,95 | 32,96 | -2,47% | 503.754,00 |
| 02.10.2024 | 32,83 | 33,89 | 32,44 | 33,80 | 2,01% | 824.924,00 |
| 01.10.2024 | 33,84 | 33,84 | 32,21 | 33,13 | -2,67% | 987.522,00 |
| 30.09.2024 | 33,71 | 34,23 | 33,36 | 34,04 | 0,80% | 1.024.007,00 |
| 27.09.2024 | 34,07 | 34,85 | 33,47 | 33,77 | 0,75% | 1.542.199,00 |
| 26.09.2024 | 33,56 | 34,09 | 32,96 | 33,52 | 0,51% | 539.795,00 |
| 25.09.2024 | 33,73 | 34,26 | 32,84 | 33,35 | -1,13% | 557.361,00 |
| 24.09.2024 | 34,36 | 34,73 | 33,50 | 33,73 | -1,55% | 547.508,00 |
| 23.09.2024 | 34,90 | 34,94 | 33,98 | 34,26 | -1,64% | 613.033,00 |
| 20.09.2024 | 34,98 | 35,26 | 34,35 | 34,83 | -1,19% | 1.467.294,00 |
| 19.09.2024 | 34,84 | 35,51 | 33,86 | 35,25 | 4,41% | 682.452,00 |
| 18.09.2024 | 34,05 | 35,17 | 33,52 | 33,76 | -1,63% | 1.105.807,00 |
| 17.09.2024 | 34,12 | 34,99 | 34,00 | 34,32 | 2,05% | 928.390,00 |
| 16.09.2024 | 33,00 | 33,81 | 32,70 | 33,63 | 2,16% | 775.641,00 |
| 13.09.2024 | 31,04 | 32,95 | 30,90 | 32,92 | 8,22% | 766.471,00 |
| 12.09.2024 | 30,46 | 30,92 | 30,21 | 30,42 | 0,33% | 684.187,00 |
| 11.09.2024 | 29,58 | 30,56 | 29,40 | 30,32 | 1,95% | 1.181.686,00 |
| 10.09.2024 | 29,11 | 29,76 | 28,93 | 29,74 | 2,30% | 542.049,00 |
| 09.09.2024 | 28,62 | 29,44 | 28,60 | 29,07 | 1,75% | 742.471,00 |
| 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 |