52,647$
-0,18%
Echtzeit-Aktienkurs Vericel Corp.
Bid:
Ask:
Aktienkurse zur Vericel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 53,05 | 53,47 | 51,85 | 52,48 | -0,49% | 410.586,00 |
| 14.11.2024 | 55,63 | 55,71 | 52,65 | 52,74 | -4,92% | 415.968,00 |
| 13.11.2024 | 56,11 | 57,05 | 54,70 | 55,47 | -0,77% | 503.064,00 |
| 12.11.2024 | 56,11 | 57,81 | 55,75 | 55,90 | -1,53% | 562.377,00 |
| 11.11.2024 | 54,50 | 57,35 | 54,05 | 56,77 | 5,13% | 596.244,00 |
| 08.11.2024 | 49,54 | 54,47 | 49,54 | 54,00 | 7,94% | 645.360,00 |
| 07.11.2024 | 49,23 | 50,76 | 46,00 | 50,03 | 4,14% | 578.177,00 |
| 06.11.2024 | 47,35 | 48,77 | 46,20 | 48,04 | 7,35% | 806.127,00 |
| 05.11.2024 | 44,32 | 45,66 | 43,81 | 44,75 | 0,88% | 523.796,00 |
| 04.11.2024 | 44,03 | 44,66 | 43,53 | 44,36 | 0,84% | 232.641,00 |
| 01.11.2024 | 44,39 | 45,28 | 43,60 | 43,99 | -0,11% | 299.660,00 |
| 31.10.2024 | 45,54 | 45,61 | 43,60 | 44,04 | -3,29% | 254.450,00 |
| 30.10.2024 | 45,52 | 46,56 | 44,95 | 45,54 | -0,63% | 323.861,00 |
| 29.10.2024 | 45,30 | 45,89 | 44,67 | 45,83 | 0,37% | 277.843,00 |
| 28.10.2024 | 44,01 | 45,96 | 43,75 | 45,66 | 4,37% | 392.122,00 |
| 25.10.2024 | 43,11 | 44,49 | 42,77 | 43,75 | 2,05% | 723.693,00 |
| 24.10.2024 | 42,47 | 43,11 | 42,02 | 42,87 | 1,40% | 343.497,00 |
| 23.10.2024 | 41,52 | 42,31 | 41,34 | 42,28 | 1,08% | 323.694,00 |
| 22.10.2024 | 40,89 | 41,95 | 40,52 | 41,83 | 1,58% | 270.902,00 |
| 21.10.2024 | 41,30 | 42,28 | 40,78 | 41,18 | -1,15% | 347.310,00 |
| 18.10.2024 | 40,76 | 41,82 | 40,70 | 41,66 | 2,43% | 250.030,00 |
| 17.10.2024 | 41,26 | 41,26 | 39,75 | 40,67 | -1,45% | 350.593,00 |
| 16.10.2024 | 42,17 | 42,17 | 40,81 | 41,27 | -1,62% | 228.215,00 |
| 15.10.2024 | 42,06 | 42,81 | 41,77 | 41,95 | -0,33% | 250.110,00 |
| 14.10.2024 | 41,59 | 42,20 | 41,33 | 42,09 | 0,96% | 202.967,00 |
| 11.10.2024 | 40,00 | 41,84 | 39,80 | 41,69 | 3,99% | 335.241,00 |
| 10.10.2024 | 40,26 | 40,49 | 39,12 | 40,09 | -2,10% | 450.993,00 |
| 09.10.2024 | 41,27 | 41,94 | 40,70 | 40,95 | -0,99% | 211.642,00 |
| 08.10.2024 | 41,26 | 41,50 | 40,85 | 41,36 | 0,73% | 212.451,00 |
| 07.10.2024 | 43,05 | 43,25 | 40,62 | 41,06 | -5,30% | 351.860,00 |
| 04.10.2024 | 42,04 | 43,58 | 41,86 | 43,36 | 4,86% | 289.431,00 |
| 03.10.2024 | 40,83 | 41,67 | 40,46 | 41,35 | 1,60% | 335.260,00 |
| 02.10.2024 | 39,86 | 40,77 | 39,64 | 40,70 | 1,67% | 342.928,00 |
| 01.10.2024 | 41,90 | 42,08 | 39,66 | 40,03 | -5,19% | 563.397,00 |
| 30.09.2024 | 42,89 | 43,70 | 42,15 | 42,22 | -2,25% | 417.200,00 |
| 27.09.2024 | 44,53 | 44,61 | 42,99 | 43,19 | -1,91% | 334.787,00 |
| 26.09.2024 | 44,76 | 45,14 | 43,86 | 44,03 | -0,38% | 290.907,00 |
| 25.09.2024 | 44,85 | 44,85 | 43,86 | 44,20 | -1,21% | 278.499,00 |
| 24.09.2024 | 46,60 | 46,60 | 44,31 | 44,74 | -3,52% | 347.979,00 |
| 23.09.2024 | 47,00 | 47,00 | 45,66 | 46,37 | -0,43% | 344.287,00 |
| 20.09.2024 | 48,21 | 48,41 | 46,44 | 46,57 | -3,04% | 1.064.813,00 |
| 19.09.2024 | 47,83 | 50,00 | 47,36 | 48,03 | 3,62% | 627.719,00 |
| 18.09.2024 | 44,56 | 47,47 | 44,55 | 46,35 | 4,58% | 363.649,00 |
| 17.09.2024 | 44,82 | 45,31 | 44,28 | 44,32 | -0,89% | 411.060,00 |
| 16.09.2024 | 45,90 | 46,35 | 44,32 | 44,72 | -2,51% | 397.151,00 |
| 13.09.2024 | 44,92 | 46,73 | 44,80 | 45,87 | 3,61% | 329.593,00 |
| 12.09.2024 | 44,08 | 44,30 | 43,47 | 44,27 | 1,23% | 373.922,00 |
| 11.09.2024 | 43,29 | 44,10 | 42,29 | 43,73 | 0,30% | 383.551,00 |
| 10.09.2024 | 43,91 | 44,16 | 42,94 | 43,60 | -0,66% | 367.225,00 |
| 09.09.2024 | 45,33 | 45,59 | 43,85 | 43,89 | -2,94% | 393.739,00 |
| 06.09.2024 | 47,08 | 47,40 | 44,91 | 45,22 | -3,91% | 189.152,00 |
| 05.09.2024 | 47,85 | 47,88 | 46,47 | 47,06 | -1,90% | 191.653,00 |
| 04.09.2024 | 48,99 | 49,62 | 47,83 | 47,97 | -2,18% | 225.395,00 |
| 03.09.2024 | 51,22 | 51,78 | 48,74 | 49,04 | -5,05% | 432.887,00 |
| 30.08.2024 | 51,78 | 52,34 | 50,89 | 51,65 | 0,19% | 277.841,00 |
| 29.08.2024 | 53,12 | 53,74 | 51,43 | 51,55 | -1,94% | 277.272,00 |
| 28.08.2024 | 53,56 | 53,56 | 51,58 | 52,57 | -1,85% | 196.712,00 |
| 27.08.2024 | 49,85 | 54,10 | 49,71 | 53,56 | 7,25% | 517.221,00 |
| 26.08.2024 | 50,13 | 50,36 | 49,31 | 49,94 | 1,32% | 410.798,00 |
| 23.08.2024 | 47,86 | 49,68 | 47,58 | 49,29 | 3,77% | 195.430,00 |
| 22.08.2024 | 48,46 | 48,46 | 47,44 | 47,50 | -1,23% | 120.262,00 |
| 21.08.2024 | 47,59 | 48,11 | 46,54 | 48,09 | 2,06% | 144.110,00 |
| 20.08.2024 | 47,29 | 47,77 | 46,68 | 47,12 | -0,42% | 206.187,00 |
| 19.08.2024 | 46,35 | 47,34 | 45,50 | 47,32 | 2,25% | 297.606,00 |
| 16.08.2024 | 46,04 | 47,18 | 45,71 | 46,28 | 0,37% | 239.162,00 |
| 15.08.2024 | 45,85 | 46,91 | 45,24 | 46,11 | 1,77% | 269.871,00 |
| 14.08.2024 | 46,18 | 46,18 | 44,78 | 45,31 | -1,46% | 255.405,00 |
| 13.08.2024 | 45,80 | 46,35 | 45,00 | 45,98 | 1,17% | 289.191,00 |
| 12.08.2024 | 45,36 | 46,00 | 45,00 | 45,45 | -0,33% | 270.859,00 |
| 09.08.2024 | 46,82 | 47,26 | 45,57 | 45,60 | -1,45% | 226.491,00 |
| 08.08.2024 | 45,87 | 46,27 | 45,10 | 46,27 | 2,12% | 259.665,00 |
| 07.08.2024 | 47,69 | 47,69 | 45,00 | 45,31 | -3,08% | 444.336,00 |
| 06.08.2024 | 46,05 | 47,32 | 45,84 | 46,75 | 1,94% | 279.914,00 |
| 05.08.2024 | 45,50 | 47,41 | 45,45 | 45,86 | -3,70% | 444.459,00 |
| 02.08.2024 | 46,97 | 47,88 | 45,51 | 47,62 | -0,36% | 360.085,00 |
| 01.08.2024 | 48,53 | 49,78 | 43,48 | 47,79 | -5,61% | 1.149.362,00 |
| 31.07.2024 | 51,51 | 51,95 | 50,23 | 50,63 | -1,16% | 507.676,00 |
| 30.07.2024 | 52,06 | 52,95 | 50,64 | 51,23 | -0,50% | 221.616,00 |
| 29.07.2024 | 52,56 | 52,56 | 50,61 | 51,48 | -1,61% | 294.429,00 |
| 26.07.2024 | 52,55 | 52,90 | 51,39 | 52,32 | 1,20% | 252.450,00 |
| 25.07.2024 | 52,82 | 54,09 | 51,61 | 51,70 | -1,32% | 284.027,00 |
| 24.07.2024 | 52,38 | 53,85 | 52,02 | 52,39 | -0,96% | 269.600,00 |
| 23.07.2024 | 51,43 | 53,44 | 51,27 | 52,90 | 2,56% | 284.794,00 |
| 22.07.2024 | 50,03 | 51,82 | 49,27 | 51,58 | 2,93% | 271.251,00 |
| 19.07.2024 | 51,58 | 51,93 | 49,29 | 50,11 | -2,19% | 364.584,00 |
| 18.07.2024 | 51,43 | 52,29 | 50,80 | 51,23 | -0,95% | 259.632,00 |
| 17.07.2024 | 51,62 | 53,14 | 50,87 | 51,72 | -0,96% | 528.968,00 |
| 16.07.2024 | 50,66 | 52,71 | 49,59 | 52,22 | 4,63% | 437.267,00 |
| 15.07.2024 | 48,63 | 50,27 | 48,33 | 49,91 | 2,91% | 290.132,00 |
| 12.07.2024 | 49,61 | 50,26 | 48,07 | 48,50 | -1,84% | 278.190,00 |
| 11.07.2024 | 46,72 | 49,73 | 46,01 | 49,41 | 8,71% | 388.738,00 |
| 10.07.2024 | 46,25 | 46,50 | 44,68 | 45,45 | -1,30% | 200.581,00 |
| 09.07.2024 | 46,85 | 46,93 | 45,20 | 46,05 | -1,90% | 211.610,00 |
| 08.07.2024 | 47,23 | 48,05 | 46,83 | 46,94 | 0,56% | 373.031,00 |
| 05.07.2024 | 44,98 | 46,88 | 44,68 | 46,68 | 3,94% | 332.283,00 |
| 03.07.2024 | 45,30 | 45,30 | 44,38 | 44,91 | -0,36% | 125.873,00 |
| 02.07.2024 | 44,99 | 45,48 | 44,45 | 45,07 | 0,09% | 202.565,00 |
| 01.07.2024 | 45,83 | 46,10 | 44,56 | 45,03 | -1,85% | 240.921,00 |
| 28.06.2024 | 47,22 | 47,66 | 45,40 | 45,88 | -2,20% | 606.046,00 |
| 27.06.2024 | 46,00 | 48,01 | 45,81 | 46,91 | 2,51% | 330.697,00 |