44,365$
-0,44%
Echtzeit-Aktienkurs Vericel Corp.
Bid:
Ask:
Aktienkurse zur Vericel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 43,73 | 44,70 | 42,53 | 44,62 | 0,27% | 465.583,00 |
| 28.03.2025 | 45,96 | 46,10 | 44,10 | 44,50 | -3,41% | 298.050,00 |
| 27.03.2025 | 46,47 | 46,72 | 45,40 | 46,07 | -0,75% | 422.907,00 |
| 26.03.2025 | 47,74 | 47,74 | 46,14 | 46,42 | -3,21% | 352.512,00 |
| 25.03.2025 | 47,76 | 48,75 | 47,22 | 47,96 | 0,04% | 346.495,00 |
| 24.03.2025 | 47,14 | 48,38 | 47,14 | 47,94 | 3,63% | 225.983,00 |
| 21.03.2025 | 46,50 | 47,44 | 45,13 | 46,26 | -1,95% | 830.229,00 |
| 20.03.2025 | 46,85 | 47,80 | 46,59 | 47,18 | -0,53% | 265.041,00 |
| 19.03.2025 | 46,26 | 47,55 | 45,85 | 47,43 | 2,44% | 373.396,00 |
| 18.03.2025 | 47,26 | 48,00 | 46,11 | 46,30 | -2,73% | 529.170,00 |
| 17.03.2025 | 45,37 | 47,83 | 45,28 | 47,60 | 4,89% | 438.341,00 |
| 14.03.2025 | 45,89 | 47,16 | 45,25 | 45,38 | -0,02% | 374.657,00 |
| 13.03.2025 | 45,78 | 46,36 | 45,23 | 45,39 | -0,92% | 247.641,00 |
| 12.03.2025 | 48,11 | 48,51 | 45,32 | 45,81 | -4,18% | 532.587,00 |
| 11.03.2025 | 49,10 | 49,10 | 46,86 | 47,81 | -2,13% | 343.402,00 |
| 10.03.2025 | 48,76 | 49,38 | 47,39 | 48,85 | -1,43% | 548.188,00 |
| 07.03.2025 | 48,43 | 50,36 | 47,08 | 49,56 | 1,70% | 459.530,00 |
| 06.03.2025 | 50,81 | 51,45 | 48,71 | 48,73 | -5,43% | 315.356,00 |
| 05.03.2025 | 50,71 | 51,93 | 50,66 | 51,53 | 0,72% | 511.635,00 |
| 04.03.2025 | 48,88 | 52,06 | 48,35 | 51,16 | 3,29% | 456.375,00 |
| 03.03.2025 | 51,20 | 52,00 | 48,71 | 49,53 | -3,43% | 855.240,00 |
| 28.02.2025 | 49,63 | 51,67 | 49,27 | 51,29 | 3,37% | 607.063,00 |
| 27.02.2025 | 54,83 | 55,41 | 49,22 | 49,62 | -6,11% | 669.941,00 |
| 26.02.2025 | 52,31 | 53,56 | 52,30 | 52,85 | 0,63% | 387.239,00 |
| 25.02.2025 | 52,07 | 52,70 | 50,35 | 52,52 | 0,36% | 515.498,00 |
| 24.02.2025 | 51,97 | 53,19 | 51,26 | 52,33 | 0,63% | 410.563,00 |
| 21.02.2025 | 54,91 | 54,91 | 51,84 | 52,00 | -4,25% | 414.598,00 |
| 20.02.2025 | 57,32 | 57,73 | 54,02 | 54,31 | -6,01% | 332.614,00 |
| 19.02.2025 | 56,99 | 58,16 | 56,72 | 57,78 | 0,87% | 301.494,00 |
| 18.02.2025 | 57,15 | 58,77 | 57,02 | 57,28 | 0,12% | 285.711,00 |
| 17.02.2025 | 57,26 | 57,26 | 57,21 | 57,21 | 0,22% | - |
| 14.02.2025 | 57,06 | 57,70 | 56,47 | 57,09 | 0,49% | 343.505,00 |
| 13.02.2025 | 55,41 | 57,26 | 54,86 | 56,81 | 1,41% | 275.085,00 |
| 12.02.2025 | 56,50 | 56,72 | 54,45 | 56,02 | -2,59% | 417.512,00 |
| 11.02.2025 | 58,01 | 58,47 | 57,09 | 57,51 | -1,94% | 207.123,00 |
| 10.02.2025 | 58,24 | 59,17 | 56,65 | 58,65 | 0,51% | 286.541,00 |
| 07.02.2025 | 59,67 | 59,77 | 58,25 | 58,35 | -2,26% | 293.880,00 |
| 06.02.2025 | 61,85 | 62,15 | 59,54 | 59,70 | -3,40% | 295.368,00 |
| 05.02.2025 | 59,58 | 63,00 | 59,19 | 61,80 | 3,99% | 543.432,00 |
| 04.02.2025 | 59,00 | 60,20 | 58,44 | 59,43 | 0,63% | 304.295,00 |
| 03.02.2025 | 58,25 | 60,18 | 58,19 | 59,06 | 0,89% | 257.341,00 |
| 31.01.2025 | 59,09 | 60,57 | 58,15 | 58,54 | -1,20% | 317.028,00 |
| 30.01.2025 | 59,56 | 60,65 | 58,51 | 59,25 | 0,46% | 269.834,00 |
| 29.01.2025 | 59,97 | 60,56 | 58,60 | 58,98 | -1,88% | 272.004,00 |
| 28.01.2025 | 59,98 | 61,99 | 59,58 | 60,11 | 0,65% | 629.506,00 |
| 27.01.2025 | 57,34 | 59,84 | 56,91 | 59,72 | 3,99% | 411.797,00 |
| 24.01.2025 | 56,90 | 58,01 | 56,06 | 57,43 | 0,02% | 376.137,00 |
| 23.01.2025 | 58,33 | 58,94 | 57,07 | 57,42 | -1,90% | 282.855,00 |
| 22.01.2025 | 59,59 | 60,87 | 58,09 | 58,53 | -1,73% | 473.764,00 |
| 21.01.2025 | 59,44 | 60,15 | 58,49 | 59,56 | 0,83% | 382.471,00 |
| 17.01.2025 | 56,79 | 59,09 | 56,02 | 59,07 | 4,83% | 291.432,00 |
| 16.01.2025 | 57,73 | 57,99 | 56,32 | 56,35 | -2,09% | 425.142,00 |
| 15.01.2025 | 55,09 | 59,11 | 53,00 | 57,55 | -1,91% | 1.182.033,00 |
| 14.01.2025 | 60,76 | 60,93 | 56,71 | 58,67 | -1,59% | 541.252,00 |
| 13.01.2025 | 58,87 | 60,11 | 58,02 | 59,62 | 0,20% | 487.573,00 |
| 10.01.2025 | 58,20 | 60,13 | 57,58 | 59,50 | -0,05% | 465.589,00 |
| 08.01.2025 | 57,85 | 59,79 | 57,28 | 59,53 | 2,50% | 497.878,00 |
| 07.01.2025 | 57,91 | 59,43 | 57,55 | 58,08 | 0,82% | 394.963,00 |
| 06.01.2025 | 57,39 | 58,76 | 57,03 | 57,61 | 0,19% | 316.945,00 |
| 03.01.2025 | 55,51 | 58,29 | 55,51 | 57,50 | 4,34% | 323.932,00 |
| 02.01.2025 | 55,15 | 57,27 | 55,01 | 55,11 | 0,36% | 374.962,00 |
| 31.12.2024 | 55,35 | 55,64 | 54,41 | 54,91 | -0,71% | 351.817,00 |
| 30.12.2024 | 56,70 | 56,97 | 54,95 | 55,30 | -3,54% | 221.840,00 |
| 27.12.2024 | 57,02 | 57,44 | 55,17 | 57,33 | -0,59% | 241.039,00 |
| 26.12.2024 | 56,63 | 57,89 | 56,46 | 57,67 | 0,63% | 173.176,00 |
| 24.12.2024 | 57,46 | 58,00 | 56,50 | 57,31 | 0,47% | 102.145,00 |
| 23.12.2024 | 56,46 | 57,66 | 55,65 | 57,04 | 0,96% | 219.782,00 |
| 20.12.2024 | 54,40 | 57,22 | 54,32 | 56,50 | 2,82% | 720.650,00 |
| 19.12.2024 | 56,69 | 57,52 | 54,17 | 54,95 | -2,36% | 672.162,00 |
| 18.12.2024 | 57,07 | 58,86 | 55,71 | 56,28 | -0,72% | 480.637,00 |
| 17.12.2024 | 56,49 | 59,47 | 56,05 | 56,69 | 0,41% | 368.935,00 |
| 16.12.2024 | 57,36 | 58,51 | 56,26 | 56,46 | -1,76% | 290.126,00 |
| 13.12.2024 | 57,01 | 57,64 | 55,93 | 57,47 | 0,81% | 326.531,00 |
| 12.12.2024 | 57,80 | 58,99 | 56,81 | 57,01 | -1,57% | 279.238,00 |
| 11.12.2024 | 58,03 | 59,95 | 57,83 | 57,92 | 0,63% | 297.476,00 |
| 10.12.2024 | 56,47 | 58,80 | 56,39 | 57,56 | 2,13% | 339.893,00 |
| 09.12.2024 | 56,70 | 57,43 | 55,22 | 56,36 | -0,02% | 293.652,00 |
| 06.12.2024 | 56,80 | 57,18 | 55,44 | 56,37 | -0,27% | 374.560,00 |
| 05.12.2024 | 57,64 | 58,56 | 56,40 | 56,52 | -2,80% | 195.213,00 |
| 04.12.2024 | 58,38 | 59,85 | 57,03 | 58,15 | -0,15% | 325.340,00 |
| 03.12.2024 | 58,84 | 59,42 | 56,90 | 58,24 | -0,85% | 420.216,00 |
| 02.12.2024 | 57,95 | 59,41 | 57,80 | 58,74 | 1,03% | 376.919,00 |
| 29.11.2024 | 57,96 | 58,50 | 57,41 | 58,14 | 0,66% | 228.721,00 |
| 27.11.2024 | 59,34 | 59,83 | 57,30 | 57,76 | -1,69% | 328.045,00 |
| 26.11.2024 | 58,40 | 58,81 | 56,00 | 58,75 | 0,22% | 349.653,00 |
| 25.11.2024 | 60,39 | 61,49 | 58,18 | 58,62 | -0,83% | 610.689,00 |
| 22.11.2024 | 56,70 | 60,16 | 56,52 | 59,11 | 4,23% | 603.449,00 |
| 21.11.2024 | 57,63 | 58,49 | 56,19 | 56,71 | -0,96% | 559.734,00 |
| 20.11.2024 | 55,83 | 57,34 | 55,33 | 57,26 | 2,56% | 335.726,00 |
| 19.11.2024 | 52,68 | 56,20 | 52,52 | 55,83 | 5,56% | 346.344,00 |
| 18.11.2024 | 52,25 | 53,78 | 51,53 | 52,89 | 0,78% | 388.012,00 |
| 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 |