18,000€
-0,83%
Echtzeit-Aktienkurs Veracyte
Bid:
Ask:
Aktienkurse zur Veracyte Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 18,15 | 18,45 | 17,95 | 18,05 | -0,55% | - |
| 25.04.2024 | 18,65 | 18,65 | 17,85 | 18,15 | -2,42% | - |
| 24.04.2024 | 18,55 | 18,75 | 18,35 | 18,60 | 0,27% | - |
| 23.04.2024 | 18,65 | 19,35 | 18,55 | 18,55 | -0,27% | - |
| 22.04.2024 | 18,25 | 18,95 | 18,05 | 18,60 | 1,92% | - |
| 19.04.2024 | 18,05 | 18,30 | 17,80 | 18,25 | 0,83% | - |
| 18.04.2024 | 17,70 | 18,15 | 17,40 | 18,10 | 2,55% | - |
| 17.04.2024 | 17,80 | 18,30 | 17,65 | 17,65 | -0,84% | - |
| 16.04.2024 | 18,25 | 18,60 | 17,55 | 17,80 | -2,20% | - |
| 15.04.2024 | 18,90 | 19,20 | 18,05 | 18,20 | -4,46% | - |
| 12.04.2024 | 19,35 | 19,75 | 18,85 | 19,05 | -1,04% | - |
| 11.04.2024 | 19,25 | 19,80 | 19,05 | 19,25 | 0,00% | - |
| 10.04.2024 | 19,75 | 19,80 | 18,60 | 19,25 | -2,53% | - |
| 09.04.2024 | 19,05 | 19,75 | 19,00 | 19,75 | 3,67% | - |
| 08.04.2024 | 18,55 | 19,05 | 18,55 | 19,05 | 2,70% | - |
| 05.04.2024 | 18,60 | 18,80 | 18,25 | 18,55 | -0,27% | - |
| 04.04.2024 | 19,05 | 19,45 | 18,55 | 18,60 | -2,36% | - |
| 03.04.2024 | 19,05 | 19,40 | 18,65 | 19,05 | 0,00% | - |
| 02.04.2024 | 20,50 | 20,50 | 18,95 | 19,05 | -7,07% | 6,00 |
| 28.03.2024 | 20,10 | 20,70 | 19,60 | 20,50 | 1,99% | 37,00 |
| 27.03.2024 | 19,55 | 20,10 | 19,50 | 20,10 | 2,81% | - |
| 26.03.2024 | 19,35 | 19,85 | 19,05 | 19,55 | 1,03% | - |
| 25.03.2024 | 19,35 | 19,95 | 19,35 | 19,35 | -1,28% | - |
| 22.03.2024 | 19,90 | 20,05 | 19,35 | 19,60 | -1,26% | 3,00 |
| 21.03.2024 | 19,80 | 20,50 | 19,70 | 19,85 | 0,25% | - |
| 20.03.2024 | 19,95 | 20,10 | 19,35 | 19,80 | -0,75% | - |
| 19.03.2024 | 19,80 | 20,10 | 19,65 | 19,95 | 0,76% | 50,00 |
| 18.03.2024 | 19,45 | 19,95 | 19,35 | 19,80 | 1,80% | - |
| 15.03.2024 | 19,55 | 19,95 | 19,35 | 19,45 | -0,51% | - |
| 14.03.2024 | 20,15 | 20,30 | 19,35 | 19,55 | -3,22% | - |
| 13.03.2024 | 20,40 | 20,90 | 20,10 | 20,20 | -0,98% | - |
| 12.03.2024 | 20,70 | 20,90 | 20,10 | 20,40 | -1,45% | - |
| 11.03.2024 | 20,80 | 21,10 | 20,70 | 20,70 | 0,00% | - |
| 08.03.2024 | 20,60 | 21,70 | 20,50 | 20,70 | 0,00% | - |
| 07.03.2024 | 20,50 | 21,10 | 20,40 | 20,70 | 0,98% | - |
| 06.03.2024 | 21,10 | 21,20 | 20,50 | 20,50 | -2,84% | - |
| 05.03.2024 | 21,70 | 21,70 | 20,70 | 21,10 | -2,76% | 2,00 |
| 04.03.2024 | 23,20 | 23,30 | 21,10 | 21,70 | -1,81% | 5,00 |
| 01.03.2024 | 21,70 | 22,70 | 21,70 | 22,10 | 1,38% | - |
| 29.02.2024 | 21,90 | 22,50 | 21,50 | 21,80 | -0,46% | 9,00 |
| 28.02.2024 | 21,80 | 22,10 | 21,60 | 21,90 | 0,92% | - |
| 27.02.2024 | 21,70 | 22,20 | 21,30 | 21,70 | 0,00% | 2,00 |
| 26.02.2024 | 20,50 | 21,70 | 20,10 | 21,70 | 6,37% | - |
| 23.02.2024 | 22,50 | 22,70 | 20,40 | 20,40 | -5,77% | 2,00 |
| 22.02.2024 | 22,70 | 24,40 | 21,45 | 21,65 | -4,20% | - |
| 21.02.2024 | 23,10 | 23,30 | 22,10 | 22,60 | -2,16% | - |
| 20.02.2024 | 23,00 | 23,10 | 22,30 | 23,10 | 0,43% | - |
| 19.02.2024 | 22,90 | 23,00 | 22,80 | 23,00 | 0,00% | - |
| 16.02.2024 | 23,50 | 23,50 | 22,50 | 23,00 | -2,13% | - |
| 15.02.2024 | 23,60 | 24,50 | 23,10 | 23,50 | -0,42% | - |
| 14.02.2024 | 22,50 | 23,90 | 22,40 | 23,60 | 4,89% | - |
| 13.02.2024 | 24,70 | 24,80 | 22,30 | 22,50 | -8,16% | 130,00 |
| 12.02.2024 | 23,70 | 24,70 | 23,60 | 24,50 | 3,38% | - |
| 09.02.2024 | 23,30 | 24,00 | 23,10 | 23,70 | 2,60% | - |
| 08.02.2024 | 22,60 | 23,30 | 22,40 | 23,10 | 2,21% | - |
| 07.02.2024 | 23,70 | 23,90 | 22,50 | 22,60 | -4,64% | - |
| 06.02.2024 | 22,90 | 24,70 | 22,70 | 23,70 | 3,49% | - |
| 05.02.2024 | 23,10 | 23,10 | 22,30 | 22,90 | -0,87% | - |
| 02.02.2024 | 23,30 | 23,40 | 22,30 | 23,10 | -0,86% | - |
| 01.02.2024 | 23,10 | 23,70 | 22,90 | 23,30 | 0,87% | - |
| 31.01.2024 | 23,60 | 24,30 | 23,10 | 23,10 | -2,53% | - |
| 30.01.2024 | 25,10 | 25,10 | 23,30 | 23,70 | -4,82% | - |
| 29.01.2024 | 24,30 | 25,10 | 23,50 | 24,90 | 3,32% | - |
| 26.01.2024 | 24,00 | 24,70 | 23,50 | 24,10 | 0,84% | - |
| 25.01.2024 | 23,80 | 24,70 | 23,70 | 23,90 | 0,42% | - |
| 24.01.2024 | 24,30 | 24,50 | 23,70 | 23,80 | -2,06% | - |
| 23.01.2024 | 24,30 | 24,90 | 23,90 | 24,30 | 0,83% | - |
| 22.01.2024 | 23,50 | 25,10 | 23,40 | 24,10 | 2,55% | - |
| 19.01.2024 | 23,50 | 23,70 | 22,90 | 23,50 | 0,00% | - |
| 18.01.2024 | 23,50 | 23,90 | 23,10 | 23,50 | -0,42% | - |
| 17.01.2024 | 24,50 | 24,50 | 23,30 | 23,60 | -3,67% | - |
| 16.01.2024 | 24,30 | 24,50 | 23,90 | 24,50 | 0,82% | 23,00 |
| 15.01.2024 | 24,30 | 24,30 | 24,10 | 24,30 | 0,00% | - |
| 12.01.2024 | 24,50 | 25,30 | 23,90 | 24,30 | -0,82% | 23,00 |
| 11.01.2024 | 24,90 | 25,20 | 23,90 | 24,50 | -1,61% | 2,00 |
| 10.01.2024 | 25,70 | 25,90 | 24,70 | 24,90 | -3,86% | - |
| 09.01.2024 | 26,50 | 26,60 | 25,80 | 25,90 | -2,26% | - |
| 08.01.2024 | 23,50 | 26,70 | 23,30 | 26,50 | 12,77% | 1.583,00 |
| 05.01.2024 | 23,30 | 23,50 | 22,70 | 23,50 | 0,86% | - |
| 04.01.2024 | 23,80 | 23,90 | 23,10 | 23,30 | -2,51% | - |
| 03.01.2024 | 25,10 | 25,10 | 23,70 | 23,90 | -4,78% | - |
| 02.01.2024 | 25,80 | 25,90 | 24,20 | 25,10 | -2,71% | - |
| 29.12.2023 | 25,90 | 26,00 | 25,70 | 25,80 | 0,00% | - |
| 28.12.2023 | 25,70 | 26,00 | 25,30 | 25,80 | 0,00% | - |
| 27.12.2023 | 25,70 | 26,10 | 25,30 | 25,80 | 0,39% | - |
| 22.12.2023 | 25,50 | 26,00 | 25,30 | 25,70 | 2,39% | - |
| 21.12.2023 | 25,10 | 25,90 | 25,10 | 25,10 | 0,00% | 43,00 |
| 20.12.2023 | 25,90 | 26,70 | 25,10 | 25,10 | -3,83% | - |
| 19.12.2023 | 25,20 | 26,50 | 25,00 | 26,10 | 2,35% | 60,00 |
| 18.12.2023 | 25,90 | 26,10 | 25,30 | 25,50 | -1,54% | - |
| 15.12.2023 | 25,90 | 26,50 | 25,30 | 25,90 | 0,00% | - |
| 14.12.2023 | 25,30 | 26,70 | 25,10 | 25,90 | 2,78% | - |
| 13.12.2023 | 23,70 | 25,30 | 23,30 | 25,20 | 7,23% | - |
| 12.12.2023 | 23,80 | 24,10 | 23,10 | 23,50 | -1,26% | - |
| 11.12.2023 | 23,80 | 24,10 | 23,50 | 23,80 | 0,00% | 80,00 |
| 08.12.2023 | 23,20 | 24,30 | 22,70 | 23,80 | 3,03% | - |
| 07.12.2023 | 24,10 | 24,10 | 23,10 | 23,10 | -3,35% | - |
| 06.12.2023 | 23,50 | 24,10 | 23,30 | 23,90 | 1,70% | - |
| 05.12.2023 | 24,10 | 24,10 | 23,10 | 23,50 | -2,49% | - |
| 04.12.2023 | 24,50 | 24,70 | 23,70 | 24,10 | -0,82% | - |