44,400€
-0,45%
Echtzeit-Aktienkurs Vericel Corp.
Bid:
Ask:
Aktienkurse zur Vericel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 44,70 | 45,70 | 44,00 | 44,40 | -0,45% | - |
| 02.05.2024 | 43,00 | 45,20 | 43,00 | 44,60 | 3,72% | - |
| 30.04.2024 | 43,60 | 43,60 | 42,60 | 43,00 | -1,15% | - |
| 29.04.2024 | 42,70 | 44,10 | 41,90 | 43,50 | 0,93% | - |
| 26.04.2024 | 42,30 | 43,30 | 42,30 | 43,10 | 1,89% | - |
| 25.04.2024 | 43,10 | 43,10 | 41,60 | 42,30 | -1,86% | - |
| 24.04.2024 | 43,40 | 44,30 | 42,90 | 43,10 | -0,69% | - |
| 23.04.2024 | 42,50 | 44,10 | 42,40 | 43,40 | 1,88% | - |
| 22.04.2024 | 41,10 | 43,00 | 41,00 | 42,60 | 3,65% | - |
| 19.04.2024 | 41,30 | 41,70 | 39,80 | 41,10 | -0,48% | - |
| 18.04.2024 | 43,30 | 43,60 | 41,10 | 41,30 | -4,62% | - |
| 17.04.2024 | 44,70 | 44,90 | 43,20 | 43,30 | -3,56% | - |
| 16.04.2024 | 45,80 | 45,90 | 44,20 | 44,90 | -1,97% | - |
| 15.04.2024 | 44,80 | 46,30 | 44,80 | 45,80 | 1,78% | - |
| 12.04.2024 | 45,40 | 46,00 | 44,20 | 45,00 | -0,66% | - |
| 11.04.2024 | 46,80 | 46,80 | 45,20 | 45,30 | -1,09% | - |
| 10.04.2024 | 46,40 | 46,50 | 44,90 | 45,80 | -1,29% | - |
| 09.04.2024 | 46,30 | 46,50 | 45,00 | 46,40 | 0,00% | - |
| 08.04.2024 | 47,20 | 47,80 | 46,20 | 46,40 | -1,69% | - |
| 05.04.2024 | 46,50 | 47,70 | 45,90 | 47,20 | 1,51% | - |
| 04.04.2024 | 47,40 | 48,10 | 46,40 | 46,50 | -1,90% | - |
| 03.04.2024 | 47,60 | 48,20 | 46,80 | 47,40 | -0,42% | - |
| 02.04.2024 | 48,70 | 49,70 | 47,60 | 47,60 | -1,45% | - |
| 28.03.2024 | 48,00 | 49,35 | 47,50 | 48,30 | 0,42% | - |
| 27.03.2024 | 45,80 | 48,90 | 45,40 | 48,10 | 5,02% | - |
| 26.03.2024 | 44,40 | 45,90 | 43,90 | 45,80 | 3,85% | - |
| 25.03.2024 | 43,20 | 44,50 | 42,90 | 44,10 | 1,38% | - |
| 22.03.2024 | 43,00 | 43,70 | 41,40 | 43,50 | 1,16% | 44,00 |
| 21.03.2024 | 41,90 | 43,10 | 41,10 | 43,00 | 2,63% | - |
| 20.03.2024 | 42,00 | 42,30 | 40,90 | 41,90 | -0,24% | - |
| 19.03.2024 | 40,60 | 42,10 | 40,50 | 42,00 | 3,45% | - |
| 18.03.2024 | 40,70 | 41,80 | 39,90 | 40,60 | -0,25% | - |
| 15.03.2024 | 40,70 | 41,30 | 39,90 | 40,70 | 0,49% | - |
| 14.03.2024 | 40,70 | 40,90 | 40,10 | 40,50 | -0,49% | - |
| 13.03.2024 | 40,70 | 41,30 | 40,30 | 40,70 | 0,00% | - |
| 12.03.2024 | 40,90 | 41,30 | 40,50 | 40,70 | -0,49% | - |
| 11.03.2024 | 41,30 | 41,50 | 40,50 | 40,90 | -0,97% | - |
| 08.03.2024 | 40,70 | 42,10 | 40,70 | 41,30 | 0,98% | - |
| 07.03.2024 | 41,50 | 42,30 | 40,90 | 40,90 | -1,45% | - |
| 06.03.2024 | 40,90 | 41,90 | 40,70 | 41,50 | 0,97% | - |
| 05.03.2024 | 41,30 | 41,30 | 40,50 | 41,10 | -0,48% | - |
| 04.03.2024 | 41,30 | 41,70 | 40,90 | 41,30 | 0,00% | - |
| 01.03.2024 | 42,10 | 42,90 | 41,10 | 41,30 | -2,36% | - |
| 29.02.2024 | 44,10 | 45,90 | 40,70 | 42,30 | -4,08% | - |
| 28.02.2024 | 44,30 | 44,70 | 43,70 | 44,10 | -0,45% | - |
| 27.02.2024 | 44,30 | 45,00 | 44,10 | 44,30 | 0,00% | - |
| 26.02.2024 | 43,70 | 44,50 | 43,30 | 44,30 | 1,37% | - |
| 23.02.2024 | 44,70 | 45,20 | 43,70 | 43,70 | -2,24% | - |
| 22.02.2024 | 44,50 | 45,50 | 44,10 | 44,70 | 0,45% | - |
| 21.02.2024 | 45,80 | 45,90 | 43,90 | 44,50 | -2,84% | - |
| 20.02.2024 | 45,70 | 46,30 | 45,00 | 45,80 | 0,22% | - |
| 19.02.2024 | 45,70 | 45,90 | 45,70 | 45,70 | 0,22% | - |
| 16.02.2024 | 45,80 | 46,30 | 45,10 | 45,60 | -0,65% | - |
| 15.02.2024 | 44,30 | 45,90 | 44,10 | 45,90 | 3,61% | - |
| 14.02.2024 | 42,90 | 44,70 | 42,90 | 44,30 | 3,02% | - |
| 13.02.2024 | 44,00 | 44,10 | 42,10 | 43,00 | -2,49% | - |
| 12.02.2024 | 43,50 | 44,10 | 42,50 | 44,10 | 1,85% | - |
| 09.02.2024 | 42,70 | 43,90 | 42,50 | 43,30 | 1,64% | - |
| 08.02.2024 | 41,10 | 42,70 | 40,80 | 42,60 | 3,90% | - |
| 07.02.2024 | 41,10 | 41,30 | 39,80 | 41,00 | 0,24% | - |
| 06.02.2024 | 40,30 | 41,30 | 40,10 | 40,90 | 1,49% | - |
| 05.02.2024 | 39,70 | 40,50 | 39,50 | 40,30 | 1,00% | - |
| 02.02.2024 | 40,10 | 40,70 | 39,30 | 39,90 | -0,50% | - |
| 01.02.2024 | 39,70 | 40,50 | 39,30 | 40,10 | 0,75% | - |
| 31.01.2024 | 40,90 | 40,90 | 39,30 | 39,80 | -2,69% | - |
| 30.01.2024 | 41,50 | 41,50 | 40,30 | 40,90 | -0,49% | - |
| 29.01.2024 | 39,30 | 41,10 | 38,70 | 41,10 | 4,58% | - |
| 26.01.2024 | 39,30 | 39,90 | 38,70 | 39,30 | 0,00% | - |
| 25.01.2024 | 37,50 | 40,90 | 37,40 | 39,30 | 4,52% | - |
| 24.01.2024 | 38,90 | 39,20 | 37,50 | 37,60 | -3,09% | - |
| 23.01.2024 | 38,60 | 39,30 | 37,80 | 38,80 | 0,26% | - |
| 22.01.2024 | 36,40 | 38,90 | 36,00 | 38,70 | 6,32% | - |
| 19.01.2024 | 36,00 | 36,50 | 35,30 | 36,40 | 0,83% | - |
| 18.01.2024 | 34,80 | 36,10 | 34,50 | 36,10 | 3,74% | - |
| 17.01.2024 | 36,00 | 36,20 | 34,30 | 34,80 | -3,60% | - |
| 16.01.2024 | 34,90 | 36,20 | 34,70 | 36,10 | 3,44% | - |
| 15.01.2024 | 35,00 | 35,10 | 34,90 | 34,90 | 0,29% | - |
| 12.01.2024 | 33,80 | 35,00 | 33,80 | 34,80 | 2,35% | - |
| 11.01.2024 | 34,00 | 34,30 | 33,30 | 34,00 | 0,29% | - |
| 10.01.2024 | 34,20 | 34,30 | 32,70 | 33,90 | -0,59% | - |
| 09.01.2024 | 32,00 | 34,30 | 31,60 | 34,10 | 7,23% | - |
| 08.01.2024 | 29,70 | 31,80 | 29,60 | 31,80 | 7,07% | - |
| 05.01.2024 | 31,00 | 31,10 | 29,50 | 29,70 | -4,50% | - |
| 04.01.2024 | 31,00 | 31,60 | 30,70 | 31,10 | 0,32% | - |
| 03.01.2024 | 31,80 | 31,90 | 30,50 | 31,00 | -2,52% | - |
| 02.01.2024 | 32,60 | 33,30 | 31,50 | 31,80 | -2,45% | - |
| 29.12.2023 | 32,60 | 32,70 | 32,50 | 32,60 | 0,31% | - |
| 28.12.2023 | 31,80 | 32,80 | 31,70 | 32,50 | 2,20% | - |
| 27.12.2023 | 31,60 | 33,20 | 31,50 | 31,80 | 0,63% | - |
| 22.12.2023 | 32,20 | 32,90 | 31,50 | 31,60 | -1,86% | - |
| 21.12.2023 | 31,00 | 32,50 | 31,00 | 32,20 | 3,54% | - |
| 20.12.2023 | 31,80 | 32,90 | 31,10 | 31,10 | -2,20% | - |
| 19.12.2023 | 31,40 | 32,10 | 31,10 | 31,80 | 1,27% | - |
| 18.12.2023 | 33,80 | 33,90 | 31,30 | 31,40 | -7,10% | - |
| 15.12.2023 | 33,80 | 34,50 | 33,10 | 33,80 | 0,00% | - |
| 14.12.2023 | 32,80 | 34,30 | 32,30 | 33,80 | 3,05% | - |
| 13.12.2023 | 31,60 | 32,80 | 30,90 | 32,80 | 3,80% | - |
| 12.12.2023 | 31,80 | 31,90 | 31,10 | 31,60 | -0,63% | - |
| 11.12.2023 | 31,40 | 32,00 | 31,10 | 31,80 | 1,27% | 160,00 |
| 08.12.2023 | 31,80 | 31,90 | 31,10 | 31,40 | -1,26% | - |