29,455$
-0,36%
Echtzeit-Aktienkurs Veracyte Inc.
Bid:
Ask:
Aktienkurse zur Veracyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2025 | 42,49 | 43,95 | 41,80 | 43,78 | 3,04% | 633.077,00 |
| 07.01.2025 | 43,55 | 44,37 | 42,10 | 42,49 | -2,12% | 779.303,00 |
| 06.01.2025 | 42,02 | 44,50 | 42,01 | 43,41 | 3,58% | 1.004.116,00 |
| 03.01.2025 | 40,50 | 41,95 | 40,24 | 41,91 | 3,64% | 414.297,00 |
| 02.01.2025 | 40,08 | 40,91 | 39,38 | 40,44 | 2,12% | 620.662,00 |
| 31.12.2024 | 40,23 | 40,61 | 39,44 | 39,60 | -1,00% | 451.561,00 |
| 30.12.2024 | 39,53 | 40,45 | 38,89 | 40,00 | -0,30% | 456.479,00 |
| 27.12.2024 | 40,06 | 40,85 | 39,74 | 40,12 | -2,03% | 425.889,00 |
| 26.12.2024 | 40,94 | 41,57 | 40,54 | 40,95 | -0,56% | 296.257,00 |
| 24.12.2024 | 41,12 | 41,29 | 40,30 | 41,18 | 0,46% | 183.604,00 |
| 23.12.2024 | 40,62 | 41,04 | 40,05 | 40,99 | 0,24% | 737.731,00 |
| 20.12.2024 | 38,53 | 41,38 | 38,44 | 40,89 | 4,66% | 2.010.201,00 |
| 19.12.2024 | 39,78 | 39,87 | 38,73 | 39,07 | -1,16% | 610.221,00 |
| 18.12.2024 | 42,42 | 42,63 | 39,06 | 39,53 | -6,42% | 805.845,00 |
| 17.12.2024 | 43,12 | 43,33 | 42,09 | 42,24 | -2,52% | 726.627,00 |
| 16.12.2024 | 43,55 | 43,88 | 42,90 | 43,33 | 0,25% | 469.425,00 |
| 13.12.2024 | 44,40 | 44,63 | 42,84 | 43,22 | -2,66% | 684.684,00 |
| 12.12.2024 | 43,13 | 45,08 | 43,13 | 44,40 | 2,05% | 647.216,00 |
| 11.12.2024 | 43,54 | 44,18 | 43,12 | 43,51 | 1,23% | 504.331,00 |
| 10.12.2024 | 42,70 | 43,88 | 42,42 | 42,98 | 0,51% | 749.493,00 |
| 09.12.2024 | 43,90 | 44,50 | 41,69 | 42,76 | -3,10% | 857.663,00 |
| 06.12.2024 | 44,15 | 46,00 | 43,50 | 44,13 | 3,01% | 1.076.804,00 |
| 05.12.2024 | 42,00 | 43,39 | 42,00 | 42,84 | -2,84% | 763.530,00 |
| 04.12.2024 | 43,50 | 44,50 | 43,01 | 44,09 | 0,98% | 643.707,00 |
| 03.12.2024 | 43,37 | 43,77 | 42,64 | 43,66 | -1,04% | 629.262,00 |
| 02.12.2024 | 43,00 | 44,45 | 42,72 | 44,12 | 2,72% | 1.165.268,00 |
| 29.11.2024 | 43,19 | 43,70 | 42,89 | 42,95 | 0,14% | 490.418,00 |
| 27.11.2024 | 43,25 | 44,16 | 42,35 | 42,89 | 0,12% | 822.169,00 |
| 26.11.2024 | 40,88 | 42,86 | 40,57 | 42,84 | 4,23% | 1.032.316,00 |
| 25.11.2024 | 40,00 | 41,32 | 39,99 | 41,10 | 3,81% | 716.038,00 |
| 22.11.2024 | 38,79 | 39,75 | 38,13 | 39,59 | 1,67% | 714.947,00 |
| 21.11.2024 | 39,38 | 39,81 | 38,73 | 38,94 | -0,66% | 634.450,00 |
| 20.11.2024 | 39,16 | 39,80 | 38,61 | 39,20 | 0,13% | 632.021,00 |
| 19.11.2024 | 36,40 | 39,19 | 36,38 | 39,15 | 6,65% | 850.157,00 |
| 18.11.2024 | 36,05 | 37,30 | 35,73 | 36,71 | 2,14% | 804.488,00 |
| 15.11.2024 | 37,76 | 37,76 | 35,37 | 35,94 | -2,97% | 1.626.863,00 |
| 14.11.2024 | 39,53 | 39,98 | 36,80 | 37,04 | -6,30% | 877.283,00 |
| 13.11.2024 | 38,69 | 39,71 | 38,40 | 39,53 | 3,35% | 1.143.031,00 |
| 12.11.2024 | 38,52 | 38,78 | 37,92 | 38,25 | -1,62% | 873.833,00 |
| 11.11.2024 | 36,94 | 38,93 | 36,94 | 38,88 | 6,58% | 1.049.806,00 |
| 08.11.2024 | 37,15 | 37,84 | 36,35 | 36,48 | -2,30% | 902.733,00 |
| 07.11.2024 | 39,70 | 41,43 | 37,28 | 37,34 | 2,05% | 1.934.539,00 |
| 06.11.2024 | 36,77 | 37,40 | 35,89 | 36,59 | 1,84% | 1.197.815,00 |