30,979$
0,22%
Echtzeit-Aktienkurs Vericel Corp.
Bid:
Ask:
Aktienkurse zur Vericel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 31,33 | 31,92 | 30,75 | 30,91 | -1,75% | 701.955,00 |
| 30.09.2025 | 31,76 | 31,98 | 30,57 | 31,46 | -1,04% | 491.200,00 |
| 29.09.2025 | 30,28 | 32,05 | 29,88 | 31,79 | 5,16% | 1.212.197,00 |
| 26.09.2025 | 30,07 | 30,44 | 29,64 | 30,23 | 1,31% | 881.084,00 |
| 25.09.2025 | 29,96 | 30,00 | 29,24 | 29,84 | -1,36% | 548.377,00 |
| 24.09.2025 | 31,14 | 31,47 | 30,10 | 30,25 | -3,08% | 495.168,00 |
| 23.09.2025 | 31,66 | 31,85 | 30,87 | 31,21 | -1,89% | 797.732,00 |
| 22.09.2025 | 31,65 | 32,09 | 31,05 | 31,81 | 0,41% | 940.255,00 |
| 19.09.2025 | 32,53 | 32,60 | 31,45 | 31,68 | -0,53% | 1.575.670,00 |
| 18.09.2025 | 30,42 | 31,97 | 30,10 | 31,85 | 5,88% | 1.025.611,00 |
| 17.09.2025 | 31,85 | 32,80 | 29,93 | 30,08 | -9,48% | 1.683.626,00 |
| 16.09.2025 | 31,43 | 33,25 | 31,04 | 33,23 | 5,76% | 1.134.602,00 |
| 15.09.2025 | 32,44 | 32,52 | 31,23 | 31,42 | -2,36% | 1.222.141,00 |
| 12.09.2025 | 33,35 | 33,38 | 31,72 | 32,18 | -4,03% | 818.645,00 |
| 11.09.2025 | 31,38 | 33,92 | 31,35 | 33,53 | 7,09% | 1.839.096,00 |
| 10.09.2025 | 32,55 | 32,55 | 30,26 | 31,31 | -3,78% | 970.138,00 |
| 09.09.2025 | 33,16 | 33,40 | 32,11 | 32,54 | -2,06% | 812.233,00 |
| 08.09.2025 | 34,21 | 34,21 | 32,84 | 33,22 | -2,43% | 576.774,00 |
| 05.09.2025 | 33,83 | 34,44 | 33,18 | 34,05 | 1,13% | 653.081,00 |
| 04.09.2025 | 33,42 | 34,57 | 33,36 | 33,67 | 0,36% | 1.129.820,00 |
| 03.09.2025 | 34,50 | 34,83 | 33,34 | 33,55 | -3,03% | 882.289,00 |
| 02.09.2025 | 35,77 | 36,61 | 34,31 | 34,60 | -4,84% | 549.308,00 |
| 29.08.2025 | 35,97 | 36,81 | 35,84 | 36,36 | 1,31% | 331.122,00 |
| 28.08.2025 | 36,07 | 36,08 | 35,36 | 35,89 | 0,00% | 379.485,00 |
| 27.08.2025 | 36,68 | 36,87 | 35,18 | 35,89 | -1,54% | 701.773,00 |
| 26.08.2025 | 35,79 | 36,83 | 35,53 | 36,45 | 1,84% | 828.946,00 |
| 25.08.2025 | 36,94 | 37,17 | 35,66 | 35,79 | -3,35% | 369.254,00 |
| 22.08.2025 | 35,58 | 37,36 | 35,55 | 37,03 | 4,49% | 758.555,00 |
| 21.08.2025 | 35,01 | 35,79 | 34,55 | 35,44 | 0,23% | 670.588,00 |
| 20.08.2025 | 36,24 | 36,47 | 35,25 | 35,36 | -2,24% | 269.991,00 |
| 19.08.2025 | 36,31 | 36,70 | 35,67 | 36,17 | -0,41% | 245.127,00 |
| 18.08.2025 | 36,29 | 37,50 | 36,20 | 36,32 | 0,11% | 600.390,00 |
| 15.08.2025 | 35,98 | 36,54 | 35,28 | 36,28 | 1,43% | 654.735,00 |
| 14.08.2025 | 37,39 | 37,74 | 35,60 | 35,77 | -5,69% | 442.842,00 |
| 13.08.2025 | 36,78 | 38,08 | 36,48 | 37,93 | 3,80% | 618.228,00 |
| 12.08.2025 | 35,65 | 36,95 | 35,54 | 36,54 | 3,07% | 468.612,00 |
| 11.08.2025 | 36,31 | 37,16 | 35,24 | 35,45 | -2,18% | 523.894,00 |
| 08.08.2025 | 35,88 | 36,52 | 35,28 | 36,24 | 0,25% | 449.983,00 |
| 07.08.2025 | 36,64 | 36,81 | 35,70 | 36,15 | -0,39% | 556.165,00 |
| 06.08.2025 | 36,65 | 36,79 | 35,23 | 36,29 | -1,44% | 569.583,00 |
| 05.08.2025 | 37,64 | 37,64 | 36,39 | 36,82 | -2,02% | 489.420,00 |
| 04.08.2025 | 35,80 | 37,91 | 35,02 | 37,58 | 5,47% | 692.503,00 |
| 01.08.2025 | 34,38 | 36,05 | 33,09 | 35,63 | 2,03% | 962.794,00 |
| 31.07.2025 | 36,98 | 38,27 | 34,92 | 34,92 | -14,12% | 1.876.309,00 |
| 30.07.2025 | 40,27 | 41,71 | 40,11 | 40,66 | 2,01% | 620.242,00 |
| 29.07.2025 | 41,76 | 41,78 | 39,82 | 39,86 | -3,84% | 534.298,00 |
| 28.07.2025 | 40,23 | 41,49 | 40,12 | 41,45 | 3,32% | 500.355,00 |
| 25.07.2025 | 40,03 | 40,54 | 39,67 | 40,12 | 1,01% | 345.053,00 |
| 24.07.2025 | 40,12 | 40,31 | 39,06 | 39,72 | -1,56% | 411.685,00 |
| 23.07.2025 | 38,34 | 41,00 | 38,18 | 40,35 | 6,24% | 791.834,00 |
| 22.07.2025 | 35,57 | 38,21 | 35,57 | 37,98 | 7,11% | 556.735,00 |
| 21.07.2025 | 35,51 | 36,06 | 34,87 | 35,46 | 0,34% | 610.486,00 |
| 18.07.2025 | 36,89 | 37,09 | 35,18 | 35,34 | -2,54% | 545.077,00 |
| 17.07.2025 | 37,29 | 37,76 | 36,06 | 36,26 | -2,32% | 616.354,00 |
| 16.07.2025 | 37,04 | 37,50 | 35,96 | 37,12 | 0,05% | 964.268,00 |
| 15.07.2025 | 39,95 | 39,95 | 36,94 | 37,10 | -6,83% | 645.746,00 |
| 14.07.2025 | 39,80 | 40,46 | 39,58 | 39,82 | -0,28% | 495.931,00 |
| 11.07.2025 | 40,88 | 40,88 | 39,74 | 39,93 | -3,15% | 309.779,00 |
| 10.07.2025 | 41,38 | 42,61 | 40,12 | 41,23 | -0,65% | 595.286,00 |
| 09.07.2025 | 40,28 | 41,57 | 39,70 | 41,50 | 3,31% | 413.446,00 |
| 08.07.2025 | 39,72 | 41,11 | 39,60 | 40,17 | 1,93% | 688.014,00 |
| 07.07.2025 | 41,31 | 41,50 | 39,39 | 39,41 | -5,58% | 486.141,00 |
| 03.07.2025 | 41,44 | 41,81 | 40,90 | 41,74 | 0,68% | 161.609,00 |
| 02.07.2025 | 41,71 | 42,43 | 41,08 | 41,46 | -0,34% | 405.371,00 |
| 01.07.2025 | 41,90 | 43,51 | 41,45 | 41,60 | -2,26% | 449.999,00 |
| 30.06.2025 | 41,94 | 43,57 | 41,54 | 42,56 | 1,99% | 685.239,00 |
| 27.06.2025 | 41,65 | 41,77 | 40,54 | 41,73 | 0,17% | 1.134.879,00 |
| 26.06.2025 | 41,76 | 42,14 | 40,74 | 41,66 | -0,53% | 466.952,00 |
| 25.06.2025 | 43,46 | 43,46 | 41,82 | 41,88 | -3,37% | 356.865,00 |
| 24.06.2025 | 42,10 | 43,51 | 41,17 | 43,34 | 3,68% | 419.132,00 |
| 23.06.2025 | 41,68 | 42,17 | 40,01 | 41,80 | -0,52% | 360.901,00 |
| 20.06.2025 | 42,03 | 42,75 | 41,65 | 42,02 | 0,57% | 610.187,00 |
| 18.06.2025 | 41,44 | 42,49 | 40,41 | 41,78 | 0,67% | 404.536,00 |
| 17.06.2025 | 41,22 | 41,84 | 40,97 | 41,50 | -0,22% | 447.443,00 |
| 16.06.2025 | 43,03 | 43,13 | 40,78 | 41,59 | -2,53% | 406.897,00 |
| 13.06.2025 | 41,48 | 42,81 | 41,40 | 42,67 | 0,45% | 445.661,00 |
| 12.06.2025 | 43,77 | 44,27 | 42,44 | 42,48 | -3,85% | 289.421,00 |
| 11.06.2025 | 45,83 | 45,97 | 43,79 | 44,18 | -3,33% | 311.026,00 |
| 10.06.2025 | 43,92 | 45,79 | 43,58 | 45,70 | 4,29% | 352.512,00 |
| 09.06.2025 | 43,92 | 44,12 | 42,87 | 43,82 | 1,20% | 262.170,00 |
| 06.06.2025 | 44,07 | 44,50 | 42,96 | 43,30 | -0,25% | 239.384,00 |
| 05.06.2025 | 43,56 | 44,06 | 42,54 | 43,41 | 0,56% | 406.059,00 |
| 04.06.2025 | 41,65 | 43,56 | 41,62 | 43,17 | 3,85% | 549.264,00 |
| 03.06.2025 | 40,49 | 41,66 | 40,45 | 41,57 | 2,74% | 404.319,00 |
| 02.06.2025 | 41,13 | 41,45 | 39,16 | 40,46 | -2,02% | 887.505,00 |
| 30.05.2025 | 41,27 | 42,12 | 40,54 | 41,30 | -0,13% | 715.515,00 |
| 29.05.2025 | 42,53 | 42,57 | 40,38 | 41,35 | -1,78% | 670.573,00 |
| 28.05.2025 | 42,09 | 42,47 | 41,53 | 42,10 | 0,07% | 433.022,00 |
| 27.05.2025 | 41,73 | 42,92 | 41,48 | 42,07 | 2,81% | 599.543,00 |
| 23.05.2025 | 40,52 | 41,31 | 40,37 | 40,92 | -1,11% | 300.723,00 |
| 22.05.2025 | 40,74 | 41,62 | 40,74 | 41,38 | 0,75% | 296.931,00 |
| 21.05.2025 | 42,96 | 43,14 | 40,97 | 41,07 | -5,63% | 439.634,00 |
| 20.05.2025 | 42,40 | 44,15 | 41,79 | 43,52 | 2,30% | 574.214,00 |
| 19.05.2025 | 41,93 | 43,25 | 41,91 | 42,54 | 0,14% | 492.289,00 |
| 16.05.2025 | 41,48 | 42,91 | 41,03 | 42,48 | 2,34% | 528.149,00 |
| 15.05.2025 | 42,26 | 42,55 | 40,97 | 41,51 | -1,87% | 444.184,00 |
| 14.05.2025 | 43,29 | 43,30 | 41,77 | 42,30 | -3,07% | 561.080,00 |
| 13.05.2025 | 42,49 | 44,41 | 41,85 | 43,64 | 2,32% | 558.064,00 |
| 12.05.2025 | 43,19 | 44,27 | 41,97 | 42,65 | 2,20% | 649.497,00 |
| 09.05.2025 | 41,78 | 43,00 | 41,37 | 41,73 | -0,33% | 974.019,00 |