41,402$
0,13%
Echtzeit-Aktienkurs Vericel Corp.
Bid:
Ask:
Aktienkurse zur Vericel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 40,25 | 42,43 | 38,62 | 41,87 | 3,46% | 1.205.492,00 |
| 07.05.2025 | 38,81 | 40,70 | 38,25 | 40,47 | 5,25% | 820.493,00 |
| 06.05.2025 | 38,75 | 38,86 | 37,48 | 38,45 | -2,06% | 481.585,00 |
| 05.05.2025 | 38,59 | 39,29 | 37,83 | 39,26 | 0,80% | 414.644,00 |
| 02.05.2025 | 38,43 | 39,43 | 38,06 | 38,95 | 2,72% | 512.163,00 |
| 01.05.2025 | 37,98 | 38,90 | 37,39 | 37,92 | -0,26% | 608.204,00 |
| 30.04.2025 | 38,98 | 38,98 | 37,93 | 38,02 | -3,40% | 384.794,00 |
| 29.04.2025 | 38,70 | 39,42 | 38,23 | 39,36 | 1,60% | 392.472,00 |
| 28.04.2025 | 40,01 | 40,51 | 38,34 | 38,74 | -2,49% | 447.174,00 |
| 25.04.2025 | 40,70 | 40,90 | 39,18 | 39,73 | -3,31% | 453.277,00 |
| 24.04.2025 | 40,19 | 41,15 | 39,63 | 41,09 | 2,60% | 427.575,00 |
| 23.04.2025 | 40,55 | 42,02 | 39,99 | 40,05 | 1,60% | 468.778,00 |
| 22.04.2025 | 41,55 | 41,79 | 39,32 | 39,42 | -3,55% | 502.906,00 |
| 21.04.2025 | 40,63 | 41,75 | 40,31 | 40,87 | -0,87% | 532.733,00 |
| 17.04.2025 | 40,72 | 41,59 | 40,56 | 41,23 | 1,00% | 343.268,00 |
| 16.04.2025 | 41,22 | 42,00 | 39,78 | 40,82 | -2,84% | 418.354,00 |
| 15.04.2025 | 40,65 | 42,37 | 40,55 | 42,02 | 1,90% | 437.218,00 |
| 14.04.2025 | 42,31 | 42,56 | 40,00 | 41,23 | -0,05% | 537.474,00 |
| 11.04.2025 | 41,33 | 41,79 | 39,64 | 41,25 | -1,69% | 601.588,00 |
| 10.04.2025 | 42,99 | 43,02 | 40,42 | 41,96 | -5,11% | 671.101,00 |
| 09.04.2025 | 38,09 | 44,60 | 37,83 | 44,22 | 14,56% | 1.065.073,00 |
| 08.04.2025 | 41,62 | 41,62 | 37,76 | 38,60 | -3,26% | 878.381,00 |
| 07.04.2025 | 40,04 | 42,58 | 38,87 | 39,90 | -4,82% | 841.606,00 |
| 04.04.2025 | 42,72 | 43,12 | 41,37 | 41,92 | -3,61% | 768.873,00 |
| 03.04.2025 | 41,96 | 44,48 | 41,96 | 43,49 | -1,85% | 574.454,00 |
| 02.04.2025 | 42,48 | 44,85 | 42,48 | 44,31 | 2,84% | 334.707,00 |
| 01.04.2025 | 44,34 | 44,97 | 42,56 | 43,09 | -3,31% | 421.300,00 |
| 31.03.2025 | 43,73 | 44,70 | 42,53 | 44,56 | 0,13% | 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 |