25,700€
-3,38%
Echtzeit-Aktienkurs Veracyte
Bid:
Ask:
Aktienkurse zur Veracyte Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 05.09.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 04.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -4,23% | - |
| 03.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 02.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 30.08.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 29.08.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 28.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 27.08.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 26.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 2,88% | - |
| 23.08.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 22.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 21.08.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 20.08.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 19.08.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 16.08.2024 | 29,80 | 29,80 | 29,60 | 29,60 | 4,96% | - |
| 15.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -4,73% | - |
| 14.08.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 9,63% | - |
| 13.08.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 12.08.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 09.08.2024 | 27,40 | 27,40 | 27,00 | 27,00 | 9,76% | 35,00 |
| 08.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 6,03% | - |
| 07.08.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,11% | 250,00 |
| 06.08.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 05.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -9,05% | - |
| 02.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -5,41% | - |
| 01.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 31.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 30.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 29.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 26.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 25.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 24.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 23.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 22.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 19.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -5,22% | - |
| 18.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 17.07.2024 | 23,40 | 23,40 | 22,60 | 22,60 | 9,71% | 100,00 |
| 16.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 15.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 12.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 5,58% | - |
| 11.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 10.07.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | - |
| 09.07.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 08.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 05.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 04.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 03.07.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 02.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 01.07.2024 | 19,90 | 20,20 | 19,90 | 20,20 | -2,88% | 2.475,00 |
| 28.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 27.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 26.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 25.06.2024 | 21,20 | 21,60 | 21,20 | 21,60 | 2,86% | 7,00 |
| 24.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | - |
| 21.06.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 20.06.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 19.06.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 18.06.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 17.06.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -3,47% | - |
| 14.06.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 13.06.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 3,55% | - |
| 12.06.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 2,60% | - |
| 11.06.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 10.06.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
| 07.06.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | - |
| 06.06.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 2,05% | - |
| 05.06.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 04.06.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 03.06.2024 | 19,00 | 19,30 | 19,00 | 19,30 | 0,52% | 200,00 |
| 31.05.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
| 30.05.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -3,57% | - |
| 29.05.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 3,16% | - |
| 28.05.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 27.05.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 24.05.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -3,54% | - |
| 23.05.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 22.05.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | - |
| 21.05.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 20.05.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 17.05.2024 | 21,40 | 21,40 | 21,00 | 21,00 | -1,87% | - |
| 16.05.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 15.05.2024 | 21,00 | 21,60 | 21,00 | 21,20 | 0,95% | - |
| 14.05.2024 | 20,60 | 21,00 | 20,60 | 21,00 | 6,60% | - |
| 13.05.2024 | 19,80 | 19,80 | 19,70 | 19,70 | 3,14% | - |
| 10.05.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 2,14% | - |
| 09.05.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -4,59% | - |
| 08.05.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 2,08% | - |
| 07.05.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | - |
| 06.05.2024 | 18,80 | 19,50 | 18,80 | 19,50 | 3,72% | - |
| 03.05.2024 | 18,80 | 19,30 | 18,80 | 18,80 | 1,08% | - |
| 02.05.2024 | 18,80 | 18,80 | 18,60 | 18,60 | 1,64% | - |
| 30.04.2024 | 18,80 | 18,90 | 18,20 | 18,30 | -2,66% | - |
| 29.04.2024 | 18,00 | 19,00 | 18,00 | 18,80 | 4,44% | - |
| 26.04.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 25.04.2024 | 18,40 | 18,40 | 17,90 | 17,90 | -2,19% | - |
| 24.04.2024 | 18,40 | 18,70 | 18,30 | 18,30 | -2,14% | - |
| 23.04.2024 | 18,60 | 18,90 | 18,60 | 18,70 | 3,31% | - |
| 22.04.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 19.04.2024 | 17,90 | 18,10 | 17,90 | 18,10 | 0,56% | - |