27,421$
-0,93%
Echtzeit-Aktienkurs Veracyte Inc.
Bid:
Ask:
Aktienkurse zur Veracyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |