37,255$
-0,31%
Echtzeit-Aktienkurs Vericel Corp.
Bid:
Ask:
Aktienkurse zur Vericel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 536.283,00 |
| 22.12.2025 | 36,25 | 38,09 | 35,70 | 37,37 | 3,66% | 676.086,00 |
| 19.12.2025 | 35,99 | 36,81 | 35,53 | 36,05 | -0,30% | 1.327.347,00 |
| 18.12.2025 | 36,40 | 36,84 | 35,56 | 36,16 | -0,70% | 657.304,00 |
| 17.12.2025 | 35,52 | 36,97 | 35,39 | 36,42 | 2,59% | 538.243,00 |
| 16.12.2025 | 36,59 | 37,11 | 34,79 | 35,50 | -2,73% | 764.469,00 |
| 15.12.2025 | 36,95 | 36,95 | 36,32 | 36,49 | -0,14% | 463.699,00 |
| 12.12.2025 | 37,36 | 37,41 | 36,38 | 36,54 | -2,27% | 440.628,00 |
| 11.12.2025 | 37,76 | 37,98 | 37,04 | 37,39 | -0,66% | 424.192,00 |
| 10.12.2025 | 38,27 | 38,70 | 37,06 | 37,64 | -1,93% | 545.580,00 |
| 09.12.2025 | 37,22 | 38,70 | 37,22 | 38,38 | 2,90% | 1.045.440,00 |
| 08.12.2025 | 36,81 | 37,58 | 36,15 | 37,30 | 2,95% | 1.028.576,00 |
| 05.12.2025 | 36,75 | 37,00 | 35,85 | 36,23 | -1,52% | 351.329,00 |
| 04.12.2025 | 37,20 | 37,30 | 36,47 | 36,79 | -1,60% | 489.023,00 |
| 03.12.2025 | 37,81 | 38,19 | 37,35 | 37,39 | -0,69% | 767.242,00 |
| 02.12.2025 | 39,14 | 39,14 | 37,32 | 37,65 | -2,89% | 653.505,00 |
| 01.12.2025 | 39,78 | 40,43 | 38,73 | 38,77 | -3,68% | 422.050,00 |
| 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% | 1.048.958,00 |
| 24.11.2025 | 39,60 | 40,13 | 38,33 | 38,90 | -1,72% | 1.165.317,00 |
| 21.11.2025 | 37,91 | 40,11 | 37,82 | 39,58 | 4,57% | 702.005,00 |
| 20.11.2025 | 39,51 | 39,86 | 37,51 | 37,85 | -2,87% | 402.902,00 |
| 19.11.2025 | 38,94 | 39,93 | 38,46 | 38,97 | -0,13% | 447.347,00 |
| 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 | -1,08% | 380.714,00 |
| 14.11.2025 | 39,26 | 40,76 | 39,25 | 39,86 | 0,05% | 423.968,00 |
| 13.11.2025 | 39,74 | 40,78 | 39,24 | 39,84 | -1,48% | 435.348,00 |
| 12.11.2025 | 40,63 | 41,66 | 40,37 | 40,44 | -1,52% | 647.027,00 |
| 11.11.2025 | 39,07 | 41,37 | 39,07 | 41,07 | 5,35% | 649.363,00 |
| 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% | 815.779,00 |
| 06.11.2025 | 41,62 | 43,00 | 38,74 | 38,74 | 4,03% | 1.892.134,00 |
| 05.11.2025 | 35,72 | 37,26 | 35,44 | 37,24 | 2,67% | 1.304.501,00 |
| 04.11.2025 | 36,25 | 36,71 | 35,62 | 36,27 | -1,23% | 610.964,00 |
| 03.11.2025 | 34,88 | 37,00 | 34,38 | 36,72 | 4,73% | 677.744,00 |
| 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% | 350.370,00 |
| 23.10.2025 | 35,97 | 36,74 | 35,88 | 36,05 | -1,05% | 499.139,00 |
| 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 |
| 06.10.2025 | 32,53 | 33,84 | 32,36 | 33,74 | 4,01% | 507.042,00 |
| 03.10.2025 | 32,00 | 33,24 | 31,85 | 32,44 | 2,92% | 485.017,00 |
| 02.10.2025 | 31,02 | 31,58 | 30,50 | 31,52 | 1,97% | 463.308,00 |
| 01.10.2025 | 31,33 | 31,92 | 30,75 | 30,91 | -1,78% | 701.955,00 |
| 30.09.2025 | 31,76 | 31,98 | 30,57 | 31,47 | -1,01% | 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 | 6,10% | 1.025.611,00 |
| 17.09.2025 | 31,85 | 32,80 | 29,93 | 30,02 | -9,66% | 1.683.626,00 |
| 16.09.2025 | 31,43 | 33,25 | 31,00 | 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 | -2,05% | 812.233,00 |
| 08.09.2025 | 34,00 | 34,20 | 32,98 | 33,22 | -2,44% | 579.822,00 |
| 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 | 3,13% | 468.612,00 |
| 11.08.2025 | 36,31 | 37,16 | 35,24 | 35,43 | -2,24% | 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 |