35,639$
-5,42%
Echtzeit-Aktienkurs Vericel Corp
Bid:
Ask:
Aktienkurse zur Vericel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 36,66 | 36,75 | 35,01 | 35,60 | -5,52% | 24,00 |
| 26.02.2026 | 37,31 | 38,49 | 35,69 | 37,68 | 1,70% | 24,00 |
| 25.02.2026 | 38,14 | 38,38 | 36,63 | 37,05 | -3,14% | 24,00 |
| 24.02.2026 | 38,24 | 38,67 | 37,76 | 38,25 | 0,00% | 450.629,00 |
| 23.02.2026 | 38,03 | 38,65 | 37,39 | 38,25 | 0,42% | 510.470,00 |
| 20.02.2026 | 37,88 | 38,98 | 37,01 | 38,09 | -0,21% | 519.761,00 |
| 19.02.2026 | 37,23 | 38,38 | 36,77 | 38,17 | 2,03% | 480.915,00 |
| 18.02.2026 | 36,56 | 37,87 | 35,96 | 37,41 | 1,60% | 338.803,00 |
| 17.02.2026 | 36,06 | 37,32 | 35,47 | 36,82 | 2,39% | 465.299,00 |
| 13.02.2026 | 34,22 | 36,17 | 34,13 | 35,96 | 5,86% | 452.466,00 |
| 12.02.2026 | 34,69 | 35,09 | 33,58 | 33,97 | -1,91% | 302.144,00 |
| 11.02.2026 | 35,62 | 36,01 | 34,04 | 34,63 | -2,70% | 318.753,00 |
| 10.02.2026 | 35,77 | 36,56 | 35,40 | 35,59 | 0,42% | 255.800,00 |
| 09.02.2026 | 35,93 | 36,18 | 34,89 | 35,44 | -2,07% | 597.615,00 |
| 06.02.2026 | 35,69 | 36,54 | 34,83 | 36,19 | 2,29% | 498.997,00 |
| 05.02.2026 | 36,94 | 37,46 | 35,34 | 35,38 | -4,07% | 440.194,00 |
| 04.02.2026 | 37,15 | 37,59 | 36,07 | 36,88 | -0,59% | 470.897,00 |
| 03.02.2026 | 36,70 | 37,33 | 36,02 | 37,10 | 0,43% | 438.116,00 |
| 02.02.2026 | 36,01 | 37,15 | 35,82 | 36,94 | 2,67% | 341.120,00 |
| 30.01.2026 | 36,20 | 37,20 | 35,80 | 35,98 | -1,42% | 512.896,00 |
| 29.01.2026 | 36,05 | 36,71 | 35,55 | 36,50 | 0,83% | 374.622,00 |
| 28.01.2026 | 36,79 | 37,37 | 35,57 | 36,20 | -1,04% | 456.172,00 |
| 27.01.2026 | 37,40 | 38,09 | 36,03 | 36,58 | -2,97% | 420.722,00 |
| 26.01.2026 | 37,70 | 38,30 | 36,84 | 37,70 | -0,40% | 416.612,00 |
| 23.01.2026 | 39,14 | 39,48 | 37,29 | 37,85 | -3,30% | 485.578,00 |
| 22.01.2026 | 37,74 | 39,46 | 37,72 | 39,14 | 3,76% | 518.818,00 |
| 21.01.2026 | 36,69 | 38,15 | 36,40 | 37,72 | 3,94% | 397.646,00 |
| 20.01.2026 | 36,45 | 36,82 | 35,85 | 36,29 | -1,86% | 468.789,00 |
| 19.01.2026 | 36,96 | 36,99 | 36,77 | 36,98 | -1,13% | - |
| 16.01.2026 | 38,74 | 39,07 | 37,36 | 37,40 | -3,03% | 427.212,00 |
| 15.01.2026 | 37,40 | 39,03 | 37,40 | 38,57 | 3,32% | 598.189,00 |
| 14.01.2026 | 36,74 | 37,77 | 35,99 | 37,33 | 0,76% | 552.937,00 |
| 13.01.2026 | 37,55 | 38,19 | 36,98 | 37,05 | 1,26% | 620.145,00 |
| 12.01.2026 | 38,48 | 38,61 | 36,12 | 36,59 | -5,11% | 473.329,00 |
| 09.01.2026 | 40,98 | 41,50 | 38,47 | 38,56 | -5,33% | 787.313,00 |
| 08.01.2026 | 39,88 | 41,65 | 39,50 | 40,73 | 0,94% | 669.360,00 |
| 07.01.2026 | 39,67 | 41,30 | 39,57 | 40,35 | 2,57% | 1.046.823,00 |
| 06.01.2026 | 36,98 | 39,57 | 36,98 | 39,34 | 6,09% | 670.447,00 |
| 05.01.2026 | 35,42 | 37,30 | 35,33 | 37,08 | 4,13% | 423.773,00 |
| 02.01.2026 | 36,40 | 36,74 | 35,39 | 35,61 | -1,11% | 486.063,00 |
| 31.12.2025 | 36,70 | 37,14 | 35,98 | 36,01 | -1,96% | 384.281,00 |
| 30.12.2025 | 37,29 | 37,61 | 36,72 | 36,73 | -2,29% | 314.607,00 |
| 29.12.2025 | 37,28 | 37,96 | 37,15 | 37,59 | -0,19% | 456.157,00 |
| 26.12.2025 | 37,22 | 38,15 | 37,17 | 37,66 | 0,27% | 537.208,00 |
| 24.12.2025 | 37,22 | 37,96 | 36,93 | 37,56 | 0,48% | 161.289,00 |
| 23.12.2025 | 37,41 | 37,62 | 36,74 | 37,38 | 0,03% | 521.955,00 |
| 22.12.2025 | 36,25 | 38,09 | 35,70 | 37,37 | 3,60% | 675.629,00 |
| 19.12.2025 | 35,99 | 36,81 | 35,53 | 36,07 | -0,25% | 1.320.845,00 |
| 18.12.2025 | 36,40 | 36,84 | 35,56 | 36,16 | -0,70% | 657.297,00 |
| 17.12.2025 | 35,52 | 36,97 | 35,39 | 36,42 | 2,59% | 537.968,00 |
| 16.12.2025 | 36,59 | 37,11 | 34,79 | 35,50 | -2,73% | 720.902,00 |
| 15.12.2025 | 36,95 | 36,95 | 36,32 | 36,49 | -0,14% | 463.697,00 |
| 12.12.2025 | 37,36 | 37,41 | 36,40 | 36,54 | -2,27% | 440.628,00 |
| 11.12.2025 | 37,76 | 37,98 | 37,04 | 37,39 | -0,66% | 391.389,00 |
| 10.12.2025 | 38,27 | 38,70 | 37,06 | 37,64 | -1,93% | 545.258,00 |
| 09.12.2025 | 37,22 | 38,70 | 37,22 | 38,38 | 2,90% | 988.645,00 |
| 08.12.2025 | 36,81 | 37,58 | 36,15 | 37,30 | 2,95% | 1.028.574,00 |
| 05.12.2025 | 36,75 | 37,00 | 35,85 | 36,23 | -1,52% | 351.154,00 |
| 04.12.2025 | 37,20 | 37,30 | 36,47 | 36,79 | -1,60% | 488.948,00 |
| 03.12.2025 | 37,81 | 38,19 | 37,35 | 37,39 | -0,69% | 766.152,00 |
| 02.12.2025 | 39,14 | 39,14 | 37,32 | 37,65 | -2,89% | 653.476,00 |
| 01.12.2025 | 39,78 | 40,43 | 38,73 | 38,77 | -3,68% | 419.451,00 |
| 28.11.2025 | 40,60 | 40,60 | 39,87 | 40,25 | -0,30% | 183.885,00 |
| 26.11.2025 | 42,09 | 42,68 | 40,09 | 40,37 | -5,10% | 664.460,00 |
| 25.11.2025 | 39,41 | 42,64 | 39,29 | 42,54 | 9,36% | 1.048.942,00 |
| 24.11.2025 | 39,60 | 40,13 | 38,33 | 38,90 | -1,72% | 1.086.296,00 |
| 21.11.2025 | 37,91 | 40,11 | 37,82 | 39,58 | 4,57% | 701.545,00 |
| 20.11.2025 | 39,51 | 39,86 | 37,51 | 37,85 | -2,87% | 402.884,00 |
| 19.11.2025 | 38,94 | 39,93 | 38,46 | 38,97 | -0,13% | 447.336,00 |
| 18.11.2025 | 39,47 | 40,04 | 38,67 | 39,02 | -1,04% | 361.412,00 |
| 17.11.2025 | 39,82 | 40,39 | 39,24 | 39,43 | -1,05% | 361.003,00 |
| 14.11.2025 | 39,26 | 40,76 | 39,25 | 39,85 | 0,03% | 423.965,00 |
| 13.11.2025 | 39,74 | 40,78 | 39,24 | 39,84 | -1,48% | 397.033,00 |
| 12.11.2025 | 40,63 | 41,66 | 40,37 | 40,44 | -1,52% | 647.024,00 |
| 11.11.2025 | 39,07 | 41,37 | 39,07 | 41,07 | 5,35% | 649.359,00 |
| 10.11.2025 | 39,71 | 39,86 | 38,01 | 38,98 | 0,10% | 465.591,00 |
| 07.11.2025 | 39,08 | 39,71 | 37,84 | 38,94 | 0,52% | 815.321,00 |
| 06.11.2025 | 41,62 | 43,00 | 38,74 | 38,74 | 4,03% | 1.891.958,00 |
| 05.11.2025 | 35,72 | 37,26 | 35,44 | 37,24 | 2,67% | 1.304.100,00 |
| 04.11.2025 | 36,25 | 36,71 | 35,62 | 36,27 | -1,23% | 610.449,00 |
| 03.11.2025 | 34,88 | 37,00 | 34,38 | 36,72 | 4,73% | 673.586,00 |
| 31.10.2025 | 34,48 | 35,64 | 33,76 | 35,06 | 1,53% | 634.997,00 |
| 30.10.2025 | 34,89 | 35,61 | 34,22 | 34,53 | -1,00% | 595.244,00 |
| 29.10.2025 | 36,61 | 36,99 | 34,84 | 34,88 | -5,29% | 628.693,00 |
| 28.10.2025 | 35,95 | 36,86 | 35,64 | 36,83 | 0,99% | 343.512,00 |
| 27.10.2025 | 36,35 | 36,88 | 35,82 | 36,47 | 0,41% | 421.927,00 |
| 24.10.2025 | 36,03 | 36,48 | 35,47 | 36,32 | 0,76% | 350.368,00 |
| 23.10.2025 | 35,97 | 36,74 | 35,88 | 36,05 | -1,05% | - |
| 22.10.2025 | 36,17 | 36,83 | 35,89 | 36,43 | -0,05% | 599.444,00 |
| 21.10.2025 | 35,89 | 36,87 | 35,29 | 36,45 | 1,19% | 415.662,00 |
| 20.10.2025 | 35,75 | 36,50 | 35,23 | 36,02 | 2,28% | 411.155,00 |
| 17.10.2025 | 34,54 | 35,38 | 33,79 | 35,22 | 1,34% | - |
| 16.10.2025 | 33,59 | 35,76 | 33,14 | 34,75 | 3,45% | 940.322,00 |
| 15.10.2025 | 34,23 | 35,05 | 33,58 | 33,59 | -3,03% | 1.075.488,00 |
| 14.10.2025 | 33,30 | 35,70 | 32,90 | 34,64 | 3,43% | 884.952,00 |
| 13.10.2025 | 32,21 | 33,51 | 31,63 | 33,49 | 5,15% | 657.466,00 |
| 10.10.2025 | 33,01 | 33,01 | 31,34 | 31,85 | -2,81% | 553.346,00 |
| 09.10.2025 | 34,10 | 34,55 | 32,74 | 32,77 | -3,98% | 589.576,00 |
| 08.10.2025 | 33,48 | 34,45 | 32,94 | 34,13 | 3,08% | 384.504,00 |
| 07.10.2025 | 33,92 | 33,99 | 33,07 | 33,11 | -1,87% | 497.301,00 |