Echtzeit-Aktienkurs Vericel Corp.
Bid:
Ask:
Aktienkurse zur Vericel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 48,32 | 48,43 | 48,17 | 48,23 | 1,01% | - |
| 25.02.2021 | 48,29 | 49,38 | 0,00 | 47,75 | -3,42% | - |
| 24.02.2021 | 49,62 | 50,75 | 49,11 | 49,44 | 4,54% | - |
| 23.02.2021 | 46,51 | 48,14 | 46,12 | 47,30 | -2,47% | - |
| 22.02.2021 | 50,95 | 51,20 | 47,64 | 48,50 | -5,64% | - |
| 19.02.2021 | 53,17 | 53,66 | 51,09 | 51,40 | 0,61% | - |
| 18.02.2021 | 49,94 | 51,70 | 49,57 | 51,09 | -0,03% | - |
| 17.02.2021 | 50,74 | 52,02 | 49,21 | 51,10 | -0,21% | - |
| 16.02.2021 | 53,32 | 53,38 | 50,76 | 51,21 | 0,89% | - |
| 12.02.2021 | 51,07 | 53,96 | 49,53 | 50,76 | 2,98% | - |
| 11.02.2021 | 49,56 | 50,79 | 48,73 | 49,29 | 1,92% | - |
| 10.02.2021 | 48,82 | 49,21 | 48,01 | 48,36 | -0,95% | - |
| 09.02.2021 | 49,16 | 49,93 | 48,27 | 48,82 | -1,83% | - |
| 08.02.2021 | 48,18 | 49,87 | 47,87 | 49,73 | 5,29% | - |
| 05.02.2021 | 46,32 | 47,51 | 46,13 | 47,23 | 1,13% | - |
| 04.02.2021 | 46,69 | 46,70 | 46,69 | 46,70 | 4,01% | - |
| 03.02.2021 | 44,57 | 45,14 | 44,09 | 44,90 | -0,64% | - |
| 02.02.2021 | 45,19 | 45,19 | 45,19 | 45,19 | 1,10% | - |
| 01.02.2021 | 41,75 | 44,71 | 40,83 | 44,70 | 8,34% | - |
| 29.01.2021 | 41,26 | 41,26 | 41,26 | 41,26 | 0,60% | - |
| 28.01.2021 | 42,71 | 43,47 | 40,95 | 41,02 | 1,94% | - |
| 27.01.2021 | 40,25 | 41,05 | 39,36 | 40,24 | -1,36% | - |
| 26.01.2021 | 42,04 | 42,33 | 39,72 | 40,79 | -6,78% | - |
| 25.01.2021 | 42,18 | 44,03 | 40,90 | 43,76 | 6,16% | - |
| 22.01.2021 | 40,21 | 41,90 | 39,77 | 41,22 | 2,58% | - |
| 21.01.2021 | 39,84 | 40,53 | 38,86 | 40,18 | 1,22% | - |
| 20.01.2021 | 39,54 | 40,05 | 38,84 | 39,70 | 2,27% | - |
| 19.01.2021 | 38,87 | 39,30 | 37,65 | 38,82 | -0,78% | - |
| 15.01.2021 | 38,96 | 39,50 | 38,37 | 39,12 | 2,58% | - |
| 14.01.2021 | 37,79 | 39,95 | 37,59 | 38,14 | 3,75% | - |
| 13.01.2021 | 37,79 | 37,91 | 36,47 | 36,76 | -1,65% | - |
| 12.01.2021 | 35,95 | 37,80 | 35,82 | 37,37 | 7,48% | - |
| 11.01.2021 | 34,45 | 35,03 | 33,36 | 34,77 | -3,79% | - |
| 08.01.2021 | 35,52 | 36,76 | 35,06 | 36,14 | 3,90% | - |
| 07.01.2021 | 33,74 | 34,90 | 33,61 | 34,79 | 10,18% | - |
| 06.01.2021 | 31,92 | 32,24 | 30,51 | 31,57 | 0,03% | - |
| 05.01.2021 | 31,72 | 31,79 | 30,95 | 31,56 | 2,22% | - |
| 04.01.2021 | 30,86 | 30,97 | 30,04 | 30,88 | -0,44% | - |
| 31.12.2020 | 31,35 | 31,44 | 30,65 | 31,01 | -1,40% | - |
| 30.12.2020 | 30,48 | 31,58 | 30,06 | 31,45 | 8,15% | - |
| 29.12.2020 | 28,78 | 29,25 | 28,62 | 29,08 | -0,48% | - |
| 28.12.2020 | 28,50 | 29,61 | 28,50 | 29,22 | 3,29% | - |
| 24.12.2020 | 29,00 | 29,67 | 28,29 | 28,29 | -2,47% | - |
| 23.12.2020 | 28,61 | 29,16 | 28,50 | 29,01 | 3,11% | - |
| 22.12.2020 | 28,01 | 28,56 | 27,76 | 28,13 | 1,74% | - |
| 21.12.2020 | 26,23 | 28,08 | 26,20 | 27,65 | 3,15% | - |
| 18.12.2020 | 27,01 | 27,64 | 26,61 | 26,81 | 0,98% | - |
| 17.12.2020 | 26,14 | 26,79 | 26,03 | 26,55 | -0,45% | - |
| 16.12.2020 | 26,22 | 26,96 | 26,19 | 26,67 | -1,79% | - |
| 15.12.2020 | 26,40 | 27,29 | 26,35 | 27,15 | 3,72% | - |
| 14.12.2020 | 27,09 | 27,21 | 26,01 | 26,18 | -0,89% | - |
| 11.12.2020 | 27,21 | 27,56 | 26,10 | 26,41 | -2,04% | - |
| 10.12.2020 | 26,42 | 27,45 | 26,29 | 26,96 | 5,58% | - |
| 09.12.2020 | 25,97 | 26,11 | 25,10 | 25,54 | -1,24% | - |
| 08.12.2020 | 25,38 | 27,85 | 24,87 | 25,86 | 1,06% | - |
| 07.12.2020 | 25,57 | 26,20 | 25,40 | 25,59 | 1,59% | - |
| 04.12.2020 | 24,74 | 25,46 | 24,74 | 25,19 | -2,44% | - |
| 03.12.2020 | 24,73 | 28,35 | 24,31 | 25,82 | 3,38% | - |
| 02.12.2020 | 25,33 | 25,95 | 24,61 | 24,97 | -3,63% | - |
| 01.12.2020 | 26,56 | 26,84 | 25,76 | 25,91 | 1,49% | - |
| 30.11.2020 | 25,70 | 26,01 | 25,26 | 25,53 | 0,02% | - |
| 27.11.2020 | 25,22 | 25,86 | 25,05 | 25,53 | 4,65% | - |
| 25.11.2020 | 24,85 | 25,00 | 24,38 | 24,39 | 5,08% | - |
| 24.11.2020 | 23,07 | 23,68 | 23,04 | 23,21 | -1,17% | - |
| 23.11.2020 | 23,45 | 24,00 | 23,30 | 23,49 | -0,87% | - |
| 20.11.2020 | 23,81 | 24,10 | 23,30 | 23,69 | 1,67% | - |
| 19.11.2020 | 24,11 | 24,38 | 23,30 | 23,30 | -4,80% | - |
| 18.11.2020 | 25,38 | 25,54 | 24,47 | 24,48 | -3,32% | - |
| 17.11.2020 | 25,16 | 26,23 | 25,00 | 25,32 | -1,15% | - |
| 16.11.2020 | 25,32 | 26,23 | 25,17 | 25,61 | -0,58% | - |
| 13.11.2020 | 25,29 | 26,11 | 24,89 | 25,76 | 4,84% | - |
| 12.11.2020 | 24,94 | 25,22 | 24,32 | 24,57 | -1,25% | - |
| 11.11.2020 | 25,20 | 25,26 | 24,55 | 24,88 | -0,10% | - |
| 10.11.2020 | 24,12 | 25,23 | 0,00 | 24,91 | 3,21% | - |
| 09.11.2020 | 0,00 | 24,67 | 0,00 | 24,13 | 7,27% | - |
| 06.11.2020 | 22,03 | 22,67 | 21,77 | 22,50 | 3,52% | - |
| 05.11.2020 | 20,19 | 22,10 | 20,19 | 21,73 | 2,40% | - |
| 04.11.2020 | 21,76 | 21,91 | 21,04 | 21,22 | 1,48% | - |
| 03.11.2020 | 19,95 | 21,42 | 19,66 | 20,91 | 9,68% | - |
| 02.11.2020 | 18,90 | 19,61 | 18,71 | 19,07 | 3,19% | - |
| 30.10.2020 | 18,50 | 18,76 | 18,07 | 18,48 | -2,22% | - |
| 29.10.2020 | 19,46 | 19,56 | 18,82 | 18,90 | -3,28% | - |
| 28.10.2020 | 20,24 | 20,34 | 19,22 | 19,54 | -3,91% | - |
| 27.10.2020 | 20,34 | 20,34 | 20,33 | 20,33 | -0,02% | - |
| 26.10.2020 | 20,40 | 20,61 | 20,20 | 20,34 | -2,17% | - |
| 23.10.2020 | 20,30 | 21,18 | 20,15 | 20,79 | 5,83% | - |
| 22.10.2020 | 19,48 | 20,24 | 19,09 | 19,64 | 1,50% | - |
| 21.10.2020 | 20,38 | 20,41 | 19,35 | 19,35 | -6,93% | - |
| 20.10.2020 | 20,90 | 21,20 | 20,52 | 20,79 | 1,46% | - |
| 19.10.2020 | 20,93 | 21,16 | 20,37 | 20,49 | -0,97% | - |
| 16.10.2020 | 20,90 | 21,21 | 20,61 | 20,69 | -2,22% | - |
| 15.10.2020 | 20,59 | 21,28 | 20,42 | 21,16 | 0,36% | - |
| 14.10.2020 | 21,64 | 21,77 | 20,97 | 21,09 | 0,89% | - |
| 13.10.2020 | 21,64 | 21,84 | 20,82 | 20,90 | -3,82% | - |
| 12.10.2020 | 21,93 | 22,08 | 21,67 | 21,73 | -0,53% | - |
| 09.10.2020 | 21,73 | 22,05 | 0,00 | 21,85 | 1,87% | - |
| 08.10.2020 | 21,26 | 21,68 | 21,22 | 21,45 | 1,51% | - |
| 07.10.2020 | 20,96 | 21,51 | 20,79 | 21,13 | 2,95% | - |
| 06.10.2020 | 21,22 | 21,36 | 20,17 | 20,52 | -0,68% | - |
| 05.10.2020 | 20,01 | 20,73 | 19,83 | 20,66 | 6,19% | - |