20,500€
1,99%
Echtzeit-Aktienkurs Veracyte Inc.
Bid:
Ask:
Aktienkurse zur Veracyte Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 20,10 | 20,70 | 19,60 | 20,50 | 1,99% | - |
27.03.2024 | 19,50 | 20,10 | 19,50 | 20,10 | 4,15% | - |
26.03.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,26% | 15,00 |
25.03.2024 | 19,50 | 19,95 | 19,35 | 19,35 | -1,02% | - |
22.03.2024 | 19,90 | 20,00 | 19,35 | 19,55 | -1,51% | - |
21.03.2024 | 19,80 | 20,50 | 19,75 | 19,85 | 0,25% | - |
20.03.2024 | 19,90 | 20,10 | 19,35 | 19,80 | -0,75% | - |
19.03.2024 | 19,90 | 20,10 | 19,55 | 19,95 | 0,50% | - |
18.03.2024 | 19,55 | 19,95 | 19,35 | 19,85 | 1,53% | - |
15.03.2024 | 19,50 | 19,95 | 19,35 | 19,55 | -2,25% | - |
14.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,50% | 1,00 |
13.03.2024 | 20,50 | 20,90 | 20,10 | 20,10 | -1,95% | - |
12.03.2024 | 20,70 | 20,90 | 20,10 | 20,50 | -0,97% | - |
11.03.2024 | 20,70 | 21,20 | 20,50 | 20,70 | 0,00% | - |
08.03.2024 | 20,70 | 21,70 | 20,50 | 20,70 | -1,43% | - |
07.03.2024 | 20,60 | 21,00 | 20,60 | 21,00 | 2,44% | 245,00 |
06.03.2024 | 21,10 | 21,40 | 20,50 | 20,50 | -2,84% | - |
05.03.2024 | 21,60 | 21,70 | 20,70 | 21,10 | -2,76% | - |
04.03.2024 | 22,10 | 23,30 | 21,10 | 21,70 | -2,25% | - |
01.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | 10,00 |
29.02.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 200,00 |
28.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,38% | 410,00 |
27.02.2024 | 21,60 | 22,30 | 21,30 | 21,70 | 7,43% | - |
26.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,46% | 100,00 |
23.02.2024 | 22,50 | 22,90 | 20,50 | 20,50 | -8,48% | - |
22.02.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,44% | 90,00 |
21.02.2024 | 23,20 | 23,30 | 22,10 | 22,50 | -2,60% | - |
20.02.2024 | 22,90 | 23,10 | 22,30 | 23,10 | 0,43% | - |
19.02.2024 | 22,60 | 23,00 | 22,60 | 23,00 | -0,43% | 190,00 |
16.02.2024 | 23,40 | 23,50 | 22,50 | 23,10 | -1,70% | - |
15.02.2024 | 23,90 | 24,50 | 23,10 | 23,50 | 4,91% | - |
14.02.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,44% | 5,00 |
13.02.2024 | 24,70 | 24,70 | 22,30 | 22,50 | -8,16% | - |
12.02.2024 | 23,60 | 24,70 | 23,60 | 24,50 | 3,38% | - |
09.02.2024 | 23,10 | 23,70 | 23,10 | 23,70 | 4,87% | - |
08.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -5,04% | 1,00 |
07.02.2024 | 23,60 | 23,80 | 23,60 | 23,80 | 0,42% | 10,00 |
06.02.2024 | 22,70 | 24,70 | 22,70 | 23,70 | 3,49% | - |
05.02.2024 | 22,90 | 23,10 | 22,30 | 22,90 | 0,44% | - |
02.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | 5,00 |
01.02.2024 | 23,40 | 23,40 | 23,00 | 23,40 | 1,30% | 553,00 |
31.01.2024 | 23,70 | 24,30 | 23,10 | 23,10 | -2,53% | - |
30.01.2024 | 25,10 | 25,10 | 23,70 | 23,70 | -4,82% | - |
29.01.2024 | 24,30 | 25,10 | 23,50 | 24,90 | 1,22% | - |
26.01.2024 | 24,40 | 24,60 | 24,40 | 24,60 | 2,93% | 33,00 |
25.01.2024 | 23,80 | 24,70 | 23,70 | 23,90 | -1,24% | - |
24.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,41% | 40,00 |
23.01.2024 | 24,20 | 24,90 | 23,90 | 24,30 | 0,00% | - |
22.01.2024 | 23,40 | 25,10 | 23,40 | 24,30 | 3,40% | - |
19.01.2024 | 23,40 | 23,70 | 22,90 | 23,50 | 0,00% | - |
18.01.2024 | 23,40 | 23,90 | 23,10 | 23,50 | 0,86% | - |
17.01.2024 | 24,40 | 24,50 | 23,30 | 23,30 | -3,72% | - |
16.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,41% | 466,00 |
15.01.2024 | 24,10 | 24,30 | 24,10 | 24,10 | -0,82% | - |
12.01.2024 | 24,60 | 25,30 | 23,90 | 24,30 | -0,82% | - |
11.01.2024 | 24,90 | 25,10 | 23,90 | 24,50 | -1,61% | - |
10.01.2024 | 25,80 | 25,90 | 24,70 | 24,90 | -3,86% | - |
09.01.2024 | 26,60 | 26,60 | 25,90 | 25,90 | 1,17% | - |
08.01.2024 | 24,00 | 25,60 | 24,00 | 25,60 | 10,34% | 539,00 |
05.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,43% | 1,00 |
04.01.2024 | 23,90 | 23,90 | 23,10 | 23,30 | -2,51% | - |
03.01.2024 | 24,90 | 25,10 | 23,70 | 23,90 | -4,40% | - |
02.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | 1,00 |
29.12.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | 19,00 |
28.12.2023 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | 95,00 |
27.12.2023 | 26,00 | 26,00 | 26,00 | 26,00 | 1,17% | 17,00 |
22.12.2023 | 25,30 | 26,00 | 25,30 | 25,70 | 0,78% | - |
21.12.2023 | 25,20 | 25,90 | 25,10 | 25,50 | -2,67% | - |
20.12.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 4,00 |
19.12.2023 | 25,20 | 26,20 | 24,80 | 26,20 | 2,75% | 475,00 |
18.12.2023 | 25,80 | 26,10 | 25,30 | 25,50 | -0,78% | - |
15.12.2023 | 26,00 | 26,50 | 25,30 | 25,70 | 1,98% | - |
14.12.2023 | 25,20 | 25,20 | 25,20 | 25,20 | 5,88% | 92,00 |
13.12.2023 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 74,00 |
12.12.2023 | 23,60 | 23,60 | 23,60 | 23,60 | -1,26% | 141,00 |
11.12.2023 | 23,70 | 24,40 | 23,50 | 23,90 | 0,84% | - |
08.12.2023 | 23,30 | 24,30 | 22,70 | 23,70 | 2,16% | - |
07.12.2023 | 24,00 | 24,00 | 23,20 | 23,20 | -2,93% | 18,00 |
06.12.2023 | 23,50 | 24,10 | 23,30 | 23,90 | 2,14% | - |
05.12.2023 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | 140,00 |
04.12.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 4,35% | 100,00 |
01.12.2023 | 23,60 | 23,60 | 23,00 | 23,00 | -2,54% | 127,00 |
30.11.2023 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | 149,00 |
29.11.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 50,00 |
28.11.2023 | 24,00 | 24,00 | 23,80 | 23,80 | -1,24% | 63,00 |
27.11.2023 | 23,90 | 24,30 | 23,10 | 24,10 | 0,42% | - |
24.11.2023 | 23,90 | 24,10 | 23,50 | 24,00 | 0,42% | - |
23.11.2023 | 24,00 | 24,10 | 23,90 | 23,90 | -0,42% | - |
22.11.2023 | 23,20 | 24,00 | 23,20 | 24,00 | 2,56% | 199,00 |
21.11.2023 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | 100,00 |
20.11.2023 | 23,00 | 23,80 | 23,00 | 23,80 | 3,03% | 62,00 |
17.11.2023 | 22,70 | 23,50 | 22,10 | 23,10 | 0,43% | - |
16.11.2023 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | 1,00 |
15.11.2023 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | 2,00 |
14.11.2023 | 23,00 | 23,00 | 23,00 | 23,00 | 6,98% | 17,00 |
13.11.2023 | 20,80 | 21,50 | 20,05 | 21,50 | 2,87% | - |
10.11.2023 | 20,20 | 20,90 | 19,85 | 20,90 | 1,46% | - |
09.11.2023 | 21,00 | 21,00 | 20,60 | 20,60 | -4,19% | 557,00 |
08.11.2023 | 23,30 | 23,70 | 20,70 | 21,50 | -3,59% | - |
07.11.2023 | 22,00 | 22,90 | 21,90 | 22,30 | 0,45% | - |