57,365$
-3,51%
Echtzeit-Aktienkurs Vericel Corp
Bid:
Ask:
Aktienkurse zur Vericel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 59,50 | 59,50 | 56,92 | 57,39 | -3,47% | 826.521,00 |
| 11.11.2026 | 58,42 | 59,75 | 57,76 | 59,45 | 0,68% | 809.563,00 |
| 10.11.2026 | 58,39 | 59,72 | 57,81 | 59,05 | 1,30% | 1.331.160,00 |
| 09.11.2026 | 56,00 | 59,48 | 55,60 | 58,29 | 6,72% | 1.750.784,00 |
| 06.11.2026 | 51,79 | 54,64 | 50,76 | 54,62 | 5,48% | 1.616.567,00 |
| 05.11.2026 | 50,54 | 55,60 | 49,00 | 51,78 | 13,94% | 2.682.493,00 |
| 04.11.2026 | 42,07 | 45,98 | 42,07 | 45,45 | 10,60% | 1.807.628,00 |
| 03.11.2026 | 40,52 | 41,50 | 40,28 | 41,09 | 1,46% | 635.184,00 |
| 02.11.2026 | 40,29 | 40,88 | 39,44 | 40,50 | 0,60% | 684.368,00 |
| 30.10.2026 | 43,02 | 43,02 | 40,01 | 40,26 | -6,18% | 598.735,00 |
| 29.10.2026 | 41,99 | 43,05 | 41,48 | 42,91 | 4,43% | 544.831,00 |
| 28.10.2026 | 43,05 | 43,50 | 40,59 | 41,09 | -5,04% | 680.185,00 |
| 27.10.2026 | 42,65 | 43,74 | 42,65 | 43,27 | 0,53% | 558.366,00 |
| 26.10.2026 | 42,73 | 43,83 | 42,30 | 43,04 | 1,20% | 634.752,00 |
| 23.10.2026 | 42,99 | 43,00 | 41,75 | 42,53 | -1,07% | 494.731,00 |
| 22.10.2026 | 41,21 | 43,01 | 40,02 | 42,99 | 4,96% | 604.938,00 |
| 21.10.2026 | 40,00 | 41,04 | 40,00 | 40,96 | 0,94% | 431.999,00 |
| 20.10.2026 | 40,81 | 41,03 | 39,97 | 40,58 | 0,52% | 475.255,00 |
| 19.10.2026 | 40,36 | 40,95 | 40,04 | 40,37 | 0,60% | 334.245,00 |
| 16.10.2026 | 41,07 | 41,55 | 39,71 | 40,13 | -2,10% | 737.148,00 |
| 15.10.2026 | 40,77 | 41,60 | 40,44 | 40,99 | 1,94% | 601.207,00 |
| 14.10.2026 | 39,90 | 40,31 | 39,60 | 40,21 | -0,22% | 384.552,00 |
| 13.10.2026 | 40,62 | 40,77 | 39,99 | 40,30 | -0,79% | 511.740,00 |
| 12.10.2026 | 40,30 | 40,81 | 39,00 | 40,62 | 1,30% | 432.877,00 |
| 09.10.2026 | 39,83 | 41,13 | 39,78 | 40,10 | 0,12% | 506.885,00 |
| 08.10.2026 | 40,53 | 40,94 | 39,81 | 40,05 | -1,69% | 749.140,00 |
| 07.10.2026 | 39,67 | 41,40 | 39,60 | 40,74 | 1,72% | 647.001,00 |
| 06.10.2026 | 41,38 | 41,45 | 39,65 | 40,05 | -2,48% | 669.043,00 |
| 05.10.2026 | 40,13 | 41,17 | 39,93 | 41,07 | 2,29% | 648.584,00 |
| 02.10.2026 | 40,01 | 40,40 | 39,37 | 40,15 | 1,72% | 479.214,00 |
| 01.10.2026 | 40,27 | 40,72 | 39,29 | 39,47 | -1,64% | 497.333,00 |
| 30.09.2026 | 40,79 | 41,08 | 39,82 | 40,13 | -1,28% | 585.379,00 |
| 29.09.2026 | 40,22 | 40,83 | 39,93 | 40,65 | 1,02% | 526.886,00 |
| 28.09.2026 | 39,78 | 41,05 | 39,65 | 40,24 | 1,33% | 643.091,00 |
| 25.09.2026 | 39,30 | 39,80 | 38,74 | 39,71 | 1,09% | 359.896,00 |
| 24.09.2026 | 38,97 | 39,40 | 38,39 | 39,28 | 1,26% | 351.976,00 |
| 23.09.2026 | 39,95 | 40,10 | 38,21 | 38,79 | -3,60% | 433.960,00 |
| 22.09.2026 | 40,01 | 40,42 | 39,55 | 40,24 | 1,74% | 546.956,00 |
| 21.09.2026 | 40,08 | 40,29 | 39,05 | 39,55 | -1,17% | 402.175,00 |
| 18.09.2026 | 39,80 | 40,21 | 39,57 | 40,02 | -0,07% | 1.126.476,00 |
| 17.09.2026 | 40,62 | 40,62 | 39,06 | 40,05 | -0,27% | 536.421,00 |
| 16.09.2026 | 39,73 | 40,87 | 39,73 | 40,16 | 0,96% | 490.484,00 |
| 15.09.2026 | 39,39 | 40,15 | 38,55 | 39,78 | 0,45% | 654.831,00 |
| 14.09.2026 | 38,58 | 39,70 | 38,20 | 39,60 | 3,29% | 629.429,00 |
| 11.09.2026 | 38,39 | 38,95 | 37,35 | 38,34 | 1,37% | 503.531,00 |
| 10.09.2026 | 38,56 | 38,82 | 37,67 | 37,82 | -3,00% | 340.237,00 |
| 09.09.2026 | 38,72 | 39,19 | 38,53 | 38,99 | -0,18% | 366.515,00 |
| 08.09.2026 | 39,69 | 39,72 | 38,74 | 39,06 | -2,81% | 410.295,00 |
| 04.09.2026 | 40,04 | 40,57 | 39,85 | 40,19 | -0,69% | 312.914,00 |
| 03.09.2026 | 40,98 | 41,07 | 40,09 | 40,47 | -1,03% | 301.274,00 |
| 02.09.2026 | 40,89 | 41,49 | 40,35 | 40,89 | 0,91% | 395.530,00 |
| 01.09.2026 | 41,44 | 41,44 | 39,66 | 40,52 | 1,55% | 651.114,00 |
| 31.08.2026 | 40,48 | 40,88 | 39,34 | 39,90 | -2,56% | 636.305,00 |
| 28.08.2026 | 41,18 | 41,47 | 40,51 | 40,95 | -0,56% | 491.247,00 |
| 27.08.2026 | 42,39 | 42,65 | 41,16 | 41,18 | -2,99% | 533.521,00 |
| 26.08.2026 | 43,22 | 43,22 | 42,33 | 42,45 | -1,78% | 313.606,00 |
| 25.08.2026 | 42,95 | 43,25 | 42,53 | 43,22 | 2,10% | 465.742,00 |
| 24.08.2026 | 42,24 | 43,34 | 41,95 | 42,33 | -0,82% | 812.270,00 |
| 21.08.2026 | 42,36 | 42,85 | 41,76 | 42,68 | 1,38% | 647.128,00 |
| 20.08.2026 | 42,53 | 43,48 | 41,68 | 42,10 | -3,37% | 567.685,00 |
| 19.08.2026 | 45,04 | 46,01 | 42,89 | 43,57 | -1,54% | 630.188,00 |
| 18.08.2026 | 43,59 | 45,38 | 43,59 | 44,25 | 1,40% | 549.696,00 |
| 17.08.2026 | 44,14 | 44,31 | 43,41 | 43,64 | -1,27% | 276.261,00 |
| 14.08.2026 | 44,53 | 44,55 | 43,65 | 44,20 | -0,74% | 276.054,00 |
| 13.08.2026 | 45,34 | 45,50 | 43,74 | 44,53 | -0,45% | 527.894,00 |
| 12.08.2026 | 44,11 | 44,90 | 43,66 | 44,73 | 0,88% | 290.767,00 |
| 11.08.2026 | 44,74 | 45,27 | 44,01 | 44,34 | 0,96% | 416.861,00 |
| 10.08.2026 | 44,48 | 44,82 | 43,15 | 43,92 | -2,59% | 415.810,00 |
| 07.08.2026 | 44,83 | 45,57 | 44,35 | 45,09 | 0,74% | 472.911,00 |
| 06.08.2026 | 45,18 | 45,40 | 44,33 | 44,76 | -1,21% | 334.657,00 |
| 05.08.2026 | 46,19 | 46,58 | 44,98 | 45,31 | -2,20% | 468.924,00 |
| 04.08.2026 | 45,79 | 46,50 | 45,11 | 46,33 | 0,61% | 440.831,00 |
| 03.08.2026 | 45,98 | 47,27 | 45,96 | 46,05 | 0,20% | 497.961,00 |
| 31.07.2026 | 46,97 | 47,11 | 45,17 | 45,96 | -3,32% | 521.462,00 |
| 30.07.2026 | 48,90 | 49,32 | 46,31 | 47,54 | 1,97% | 988.550,00 |
| 29.07.2026 | 46,42 | 47,07 | 45,68 | 46,62 | -0,12% | 505.569,00 |
| 28.07.2026 | 45,84 | 47,00 | 45,79 | 46,68 | 2,97% | 433.574,00 |
| 27.07.2026 | 45,48 | 46,14 | 45,21 | 45,33 | 0,62% | 394.659,00 |
| 24.07.2026 | 46,15 | 46,15 | 44,69 | 45,05 | 0,01% | 360.450,00 |
| 23.07.2026 | 44,24 | 45,19 | 43,95 | 45,05 | 1,02% | 715.028,00 |
| 22.07.2026 | 46,03 | 46,39 | 44,56 | 44,59 | -3,34% | 383.711,00 |
| 21.07.2026 | 45,50 | 46,34 | 45,04 | 46,13 | 0,54% | 504.373,00 |
| 20.07.2026 | 46,55 | 46,90 | 45,82 | 45,88 | -1,63% | 637.094,00 |
| 17.07.2026 | 47,31 | 48,02 | 45,97 | 46,64 | -2,45% | 472.153,00 |
| 16.07.2026 | 47,22 | 48,75 | 46,72 | 47,81 | 2,31% | 406.308,00 |
| 15.07.2026 | 45,62 | 47,37 | 45,62 | 46,73 | 1,48% | 318.928,00 |
| 14.07.2026 | 47,08 | 47,08 | 44,56 | 46,05 | -3,05% | 632.953,00 |
| 13.07.2026 | 46,61 | 47,96 | 46,26 | 47,50 | 1,06% | 432.235,00 |
| 10.07.2026 | 48,02 | 48,26 | 46,28 | 47,00 | -2,73% | 451.850,00 |
| 09.07.2026 | 47,46 | 48,33 | 46,88 | 48,32 | 2,81% | 409.499,00 |
| 08.07.2026 | 46,65 | 47,25 | 46,29 | 47,00 | 0,09% | 704.815,00 |
| 07.07.2026 | 47,08 | 47,56 | 46,05 | 46,96 | 0,86% | 422.920,00 |
| 06.07.2026 | 46,63 | 47,79 | 45,93 | 46,56 | -0,89% | 524.531,00 |
| 02.07.2026 | 45,58 | 47,06 | 45,21 | 46,98 | 4,05% | 640.729,00 |
| 01.07.2026 | 44,65 | 45,82 | 44,33 | 45,15 | 1,48% | 613.541,00 |
| 30.06.2026 | 45,32 | 45,45 | 43,53 | 44,49 | -1,29% | 743.284,00 |
| 29.06.2026 | 45,64 | 46,50 | 44,56 | 45,07 | -2,51% | 772.104,00 |
| 26.06.2026 | 42,90 | 46,62 | 42,90 | 46,23 | 7,76% | 2.336.227,00 |
| 25.06.2026 | 41,68 | 43,53 | 41,61 | 42,90 | 2,90% | 554.732,00 |
| 24.06.2026 | 40,78 | 42,13 | 40,55 | 41,69 | 3,22% | 779.689,00 |