Echtzeit-Aktienkurs Veracyte Inc.
Bid:
Ask:
Aktienkurse zur Veracyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 56,40 | 59,96 | 0,00 | 58,14 | -0,78% | - |
| 25.02.2021 | 59,94 | 60,35 | 56,56 | 58,60 | -6,22% | - |
| 24.02.2021 | 61,14 | 64,92 | 60,78 | 62,49 | 0,09% | - |
| 23.02.2021 | 58,61 | 62,44 | 0,00 | 62,44 | -1,19% | - |
| 22.02.2021 | 68,43 | 68,78 | 62,33 | 63,19 | -13,61% | - |
| 19.02.2021 | 73,25 | 75,05 | 71,55 | 73,14 | 4,70% | - |
| 18.02.2021 | 68,50 | 72,48 | 67,90 | 69,86 | -5,41% | - |
| 17.02.2021 | 71,85 | 74,06 | 68,76 | 73,86 | -1,03% | - |
| 16.02.2021 | 79,14 | 79,17 | 74,19 | 74,63 | -1,65% | - |
| 12.02.2021 | 75,01 | 76,53 | 74,67 | 75,88 | 1,20% | - |
| 11.02.2021 | 76,04 | 76,58 | 74,05 | 74,98 | -2,05% | - |
| 10.02.2021 | 78,44 | 79,63 | 0,00 | 76,55 | -6,06% | - |
| 09.02.2021 | 81,98 | 83,23 | 80,89 | 81,48 | 4,87% | - |
| 08.02.2021 | 77,13 | 80,22 | 74,97 | 77,70 | 6,43% | - |
| 05.02.2021 | 75,67 | 75,67 | 71,64 | 73,00 | -6,39% | - |
| 04.02.2021 | 74,89 | 79,07 | 0,00 | 77,98 | 5,91% | - |
| 03.02.2021 | 72,42 | 77,18 | 71,67 | 73,63 | 13,35% | - |
| 02.02.2021 | 62,90 | 67,15 | 62,54 | 64,96 | 7,21% | - |
| 01.02.2021 | 58,90 | 61,16 | 57,46 | 60,59 | 7,13% | - |
| 29.01.2021 | 56,75 | 56,75 | 56,56 | 56,56 | -0,77% | - |
| 28.01.2021 | 56,46 | 57,45 | 54,71 | 57,00 | 9,75% | - |
| 27.01.2021 | 51,06 | 53,52 | 50,74 | 51,94 | -1,23% | - |
| 26.01.2021 | 54,66 | 55,69 | 52,23 | 52,58 | -5,02% | - |
| 25.01.2021 | 56,60 | 56,97 | 53,61 | 55,36 | 0,57% | - |
| 22.01.2021 | 55,05 | 55,05 | 55,05 | 55,05 | 1,90% | - |
| 21.01.2021 | 54,06 | 54,06 | 54,01 | 54,02 | -1,11% | - |
| 20.01.2021 | 59,07 | 59,65 | 54,19 | 54,63 | 2,54% | - |
| 19.01.2021 | 52,28 | 53,58 | 51,84 | 53,27 | 4,96% | - |
| 15.01.2021 | 51,48 | 52,52 | 50,45 | 50,76 | -3,49% | - |
| 14.01.2021 | 53,39 | 55,10 | 52,22 | 52,59 | 4,93% | - |
| 13.01.2021 | 51,08 | 51,85 | 50,02 | 50,12 | 0,46% | - |
| 12.01.2021 | 49,95 | 50,46 | 48,87 | 49,89 | -0,02% | - |
| 11.01.2021 | 50,80 | 51,90 | 49,26 | 49,90 | -4,36% | - |
| 08.01.2021 | 55,15 | 56,32 | 51,83 | 52,18 | 3,02% | - |
| 07.01.2021 | 52,25 | 52,73 | 49,71 | 50,65 | 3,90% | - |
| 06.01.2021 | 48,53 | 50,08 | 0,00 | 48,75 | 1,08% | - |
| 05.01.2021 | 48,61 | 48,86 | 48,04 | 48,23 | 1,50% | - |
| 04.01.2021 | 47,50 | 47,51 | 47,50 | 47,51 | -2,75% | - |
| 31.12.2020 | 50,17 | 50,83 | 48,73 | 48,86 | -4,24% | - |
| 30.12.2020 | 51,74 | 51,80 | 49,84 | 51,02 | 3,83% | - |
| 29.12.2020 | 47,44 | 49,93 | 47,24 | 49,14 | -10,04% | - |
| 28.12.2020 | 54,43 | 56,78 | 54,39 | 54,63 | -4,35% | - |
| 24.12.2020 | 56,66 | 57,11 | 54,87 | 57,11 | -0,22% | - |
| 23.12.2020 | 56,76 | 58,29 | 56,45 | 57,24 | -0,30% | - |
| 22.12.2020 | 57,79 | 60,68 | 56,96 | 57,41 | 11,52% | - |
| 21.12.2020 | 49,42 | 51,94 | 49,18 | 51,48 | 7,41% | - |
| 18.12.2020 | 48,34 | 48,37 | 46,58 | 47,93 | -1,19% | - |
| 17.12.2020 | 48,05 | 57,92 | 48,05 | 48,51 | 1,24% | - |
| 16.12.2020 | 53,08 | 53,39 | 47,43 | 47,91 | -12,53% | - |
| 15.12.2020 | 54,26 | 54,77 | 49,91 | 54,77 | -13,34% | - |
| 14.12.2020 | 55,21 | 71,71 | 53,93 | 63,20 | 13,75% | - |
| 11.12.2020 | 57,20 | 57,34 | 55,38 | 55,56 | -12,78% | - |
| 10.12.2020 | 57,06 | 64,20 | 57,06 | 63,70 | 15,81% | - |
| 09.12.2020 | 60,32 | 60,92 | 54,44 | 55,01 | -22,52% | - |
| 08.12.2020 | 60,99 | 71,00 | 60,04 | 71,00 | 18,88% | - |
| 07.12.2020 | 60,56 | 2.177,50 | 59,72 | 59,72 | 3,51% | - |
| 04.12.2020 | 57,49 | 57,70 | 57,49 | 57,70 | 3,04% | - |
| 03.12.2020 | 56,55 | 56,55 | 53,56 | 56,00 | 3,10% | - |
| 02.12.2020 | 54,15 | 55,72 | 53,65 | 54,31 | -1,14% | - |
| 01.12.2020 | 54,96 | 55,89 | 54,24 | 54,94 | 0,53% | - |
| 30.11.2020 | 53,21 | 54,94 | 52,36 | 54,65 | -57,28% | - |
| 27.11.2020 | 52,78 | 127,91 | 52,09 | 127,91 | 147,26% | - |
| 25.11.2020 | 51,12 | 51,73 | 49,42 | 51,73 | -0,14% | - |
| 24.11.2020 | 51,80 | 51,80 | 51,80 | 51,80 | 0,35% | - |
| 23.11.2020 | 51,04 | 52,86 | 50,90 | 51,62 | -0,66% | - |
| 20.11.2020 | 49,75 | 51,97 | 49,04 | 51,97 | 5,77% | - |
| 19.11.2020 | 49,05 | 49,13 | 48,06 | 49,13 | 2,45% | - |
| 18.11.2020 | 48,89 | 50,11 | 47,80 | 47,96 | -2,17% | - |
| 17.11.2020 | 46,45 | 49,02 | 46,35 | 49,02 | 4,40% | - |
| 16.11.2020 | 47,39 | 48,70 | 46,49 | 46,96 | 0,42% | - |
| 13.11.2020 | 46,81 | 47,75 | 45,37 | 46,76 | 0,82% | - |
| 12.11.2020 | 47,64 | 48,16 | 44,64 | 46,38 | 0,64% | - |
| 11.11.2020 | 44,73 | 47,48 | 0,00 | 46,09 | 6,62% | - |
| 10.11.2020 | 42,78 | 43,89 | 0,00 | 43,23 | -1,29% | - |
| 09.11.2020 | 45,06 | 45,86 | 43,63 | 43,79 | 1,74% | - |
| 06.11.2020 | 40,69 | 44,47 | 40,35 | 43,04 | 2,51% | - |
| 05.11.2020 | 40,11 | 42,48 | 39,79 | 41,99 | 4,81% | - |
| 04.11.2020 | 38,64 | 40,66 | 38,29 | 40,06 | 3,55% | - |
| 03.11.2020 | 36,67 | 38,72 | 36,48 | 38,69 | 11,94% | - |
| 02.11.2020 | 35,37 | 35,68 | 33,86 | 34,56 | 0,63% | - |
| 30.10.2020 | 35,24 | 35,92 | 0,00 | 34,35 | -7,15% | - |
| 29.10.2020 | 35,76 | 37,52 | 35,45 | 36,99 | 2,18% | - |
| 28.10.2020 | 35,47 | 36,87 | 34,80 | 36,20 | -2,62% | - |
| 27.10.2020 | 37,19 | 37,19 | 37,03 | 37,18 | -0,77% | - |
| 26.10.2020 | 37,45 | 37,83 | 36,54 | 37,47 | 0,28% | - |
| 23.10.2020 | 38,01 | 38,48 | 37,13 | 37,36 | -4,60% | - |
| 22.10.2020 | 39,65 | 40,67 | 38,28 | 39,16 | -3,26% | - |
| 21.10.2020 | 40,54 | 40,90 | 0,00 | 40,48 | -3,48% | - |
| 20.10.2020 | 41,91 | 41,94 | 40,75 | 41,94 | 0,10% | - |
| 19.10.2020 | 43,16 | 43,44 | 41,38 | 41,90 | -1,93% | - |
| 16.10.2020 | 43,79 | 44,57 | 42,54 | 42,73 | -1,42% | - |
| 15.10.2020 | 41,73 | 43,34 | 41,40 | 43,34 | 5,46% | - |
| 14.10.2020 | 43,00 | 43,95 | 41,10 | 41,10 | -2,15% | - |
| 13.10.2020 | 41,61 | 43,06 | 41,44 | 42,00 | 0,18% | - |
| 12.10.2020 | 42,45 | 42,64 | 41,49 | 41,93 | 0,76% | - |
| 09.10.2020 | 38,55 | 41,91 | 38,54 | 41,61 | 7,92% | - |
| 08.10.2020 | 38,47 | 38,67 | 36,79 | 38,56 | 5,86% | - |
| 07.10.2020 | 35,98 | 36,93 | 35,53 | 36,42 | 3,06% | - |
| 06.10.2020 | 34,34 | 36,17 | 34,23 | 35,34 | 3,74% | - |
| 05.10.2020 | 32,92 | 34,15 | 32,81 | 34,07 | 5,09% | - |