47,570$
1,04%
Echtzeit-Aktienkurs Vericel Corp.
Bid:
Ask:
Aktienkurse zur Vericel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 47,28 | 48,20 | 47,05 | 47,83 | 1,49% | 64.066,00 |
| 01.05.2024 | 46,04 | 48,65 | 45,46 | 47,13 | 2,75% | 329.647,00 |
| 30.04.2024 | 46,04 | 46,43 | 45,51 | 45,87 | -1,71% | 318.216,00 |
| 29.04.2024 | 46,44 | 47,15 | 46,21 | 46,67 | 1,35% | 248.443,00 |
| 26.04.2024 | 45,66 | 46,35 | 45,40 | 46,05 | 1,32% | 284.638,00 |
| 25.04.2024 | 45,49 | 45,76 | 44,50 | 45,45 | -1,43% | 255.977,00 |
| 24.04.2024 | 46,51 | 46,87 | 46,04 | 46,11 | -0,67% | 199.486,00 |
| 23.04.2024 | 45,59 | 47,14 | 45,43 | 46,42 | 2,25% | 265.319,00 |
| 22.04.2024 | 44,16 | 45,72 | 43,88 | 45,40 | 3,80% | 243.221,00 |
| 19.04.2024 | 43,67 | 44,50 | 42,38 | 43,74 | -0,27% | 522.006,00 |
| 18.04.2024 | 46,06 | 46,56 | 43,69 | 43,86 | -5,29% | 299.955,00 |
| 17.04.2024 | 47,94 | 47,94 | 45,98 | 46,31 | -2,42% | 235.623,00 |
| 16.04.2024 | 48,16 | 48,61 | 46,88 | 47,46 | -2,55% | 200.442,00 |
| 15.04.2024 | 48,41 | 49,24 | 47,90 | 48,70 | 1,67% | 352.123,00 |
| 12.04.2024 | 48,64 | 48,93 | 46,94 | 47,90 | -1,68% | 301.434,00 |
| 11.04.2024 | 49,49 | 49,79 | 48,46 | 48,72 | -0,87% | 221.155,00 |
| 10.04.2024 | 48,84 | 49,78 | 48,38 | 49,15 | -2,38% | 201.884,00 |
| 09.04.2024 | 50,29 | 50,41 | 48,93 | 50,35 | 0,34% | 257.517,00 |
| 08.04.2024 | 51,44 | 51,44 | 50,17 | 50,18 | -1,74% | 226.834,00 |
| 05.04.2024 | 50,08 | 51,71 | 49,61 | 51,07 | 1,31% | 321.181,00 |
| 04.04.2024 | 51,47 | 51,84 | 50,27 | 50,41 | -1,70% | 190.466,00 |
| 03.04.2024 | 50,96 | 52,19 | 50,27 | 51,28 | 0,10% | 284.139,00 |
| 02.04.2024 | 52,50 | 52,50 | 51,23 | 51,23 | -3,16% | 470.322,00 |
| 01.04.2024 | 52,60 | 53,05 | 51,57 | 52,90 | 1,69% | 477.256,00 |
| 28.03.2024 | 52,44 | 52,50 | 51,50 | 52,02 | -0,57% | 473.847,00 |
| 27.03.2024 | 50,25 | 52,43 | 50,25 | 52,32 | 5,52% | 458.613,00 |
| 26.03.2024 | 48,13 | 49,82 | 48,13 | 49,59 | 3,43% | 319.026,00 |
| 25.03.2024 | 47,06 | 48,34 | 46,99 | 47,94 | 2,22% | 767.064,00 |
| 22.03.2024 | 46,90 | 47,28 | 45,59 | 46,90 | 0,41% | 840.501,00 |
| 21.03.2024 | 46,00 | 46,93 | 45,82 | 46,71 | 2,10% | 212.260,00 |
| 20.03.2024 | 45,27 | 46,00 | 44,45 | 45,75 | 0,26% | 390.284,00 |
| 19.03.2024 | 44,15 | 45,69 | 44,15 | 45,63 | 3,26% | 301.709,00 |
| 18.03.2024 | 44,20 | 44,63 | 43,48 | 44,19 | -0,16% | 353.499,00 |
| 15.03.2024 | 43,98 | 44,94 | 43,98 | 44,26 | 0,00% | 1.161.878,00 |
| 14.03.2024 | 44,05 | 44,64 | 43,68 | 44,26 | -0,63% | 314.586,00 |
| 13.03.2024 | 44,42 | 45,09 | 44,17 | 44,54 | 0,34% | 194.973,00 |
| 12.03.2024 | 44,24 | 45,05 | 44,24 | 44,39 | -0,29% | 274.007,00 |
| 11.03.2024 | 44,90 | 45,62 | 44,08 | 44,52 | -1,50% | 504.535,00 |
| 08.03.2024 | 45,31 | 46,10 | 44,75 | 45,20 | 0,85% | 287.955,00 |
| 07.03.2024 | 45,69 | 46,09 | 44,72 | 44,82 | -0,88% | 248.509,00 |
| 06.03.2024 | 44,87 | 45,71 | 44,23 | 45,22 | 1,71% | 280.677,00 |
| 05.03.2024 | 44,69 | 44,84 | 43,96 | 44,46 | -0,69% | 340.006,00 |
| 04.03.2024 | 44,89 | 45,22 | 44,32 | 44,77 | 0,13% | 394.262,00 |
| 01.03.2024 | 46,43 | 46,91 | 44,45 | 44,71 | -2,12% | 472.479,00 |
| 29.02.2024 | 49,23 | 49,90 | 43,87 | 45,68 | -4,44% | 908.888,00 |
| 28.02.2024 | 47,42 | 48,46 | 47,31 | 47,80 | -0,42% | 518.095,00 |
| 27.02.2024 | 48,24 | 48,79 | 47,96 | 48,00 | -0,17% | 262.177,00 |
| 26.02.2024 | 46,94 | 48,34 | 46,53 | 48,08 | 1,61% | 249.007,00 |
| 23.02.2024 | 48,26 | 48,61 | 47,20 | 47,32 | -2,05% | 284.291,00 |
| 22.02.2024 | 48,20 | 48,99 | 47,68 | 48,31 | 0,37% | 580.144,00 |
| 21.02.2024 | 49,11 | 49,60 | 47,41 | 48,13 | -2,85% | 611.713,00 |
| 20.02.2024 | 48,86 | 50,09 | 48,63 | 49,54 | 0,69% | 651.742,00 |
| 16.02.2024 | 48,93 | 49,91 | 48,61 | 49,20 | -0,45% | 397.004,00 |
| 15.02.2024 | 47,92 | 49,49 | 47,78 | 49,42 | 3,98% | 372.320,00 |
| 14.02.2024 | 46,84 | 47,90 | 46,20 | 47,53 | 3,44% | 203.029,00 |
| 13.02.2024 | 45,54 | 47,25 | 44,07 | 45,95 | -3,14% | 474.312,00 |
| 12.02.2024 | 46,75 | 47,45 | 45,90 | 47,44 | 1,41% | 325.775,00 |
| 09.02.2024 | 46,01 | 47,37 | 45,77 | 46,78 | 1,99% | 337.593,00 |
| 08.02.2024 | 44,19 | 45,96 | 44,01 | 45,87 | 3,70% | 296.797,00 |
| 07.02.2024 | 44,17 | 44,57 | 41,58 | 44,23 | 0,27% | 317.480,00 |
| 06.02.2024 | 43,15 | 44,43 | 43,11 | 44,11 | 2,01% | 294.203,00 |
| 05.02.2024 | 42,47 | 43,45 | 42,19 | 43,24 | 0,82% | 334.894,00 |
| 02.02.2024 | 43,01 | 43,61 | 42,49 | 42,89 | -1,74% | 293.344,00 |
| 01.02.2024 | 43,46 | 43,91 | 42,60 | 43,65 | 1,58% | 436.163,00 |
| 31.01.2024 | 43,97 | 44,31 | 42,62 | 42,97 | -2,91% | 266.272,00 |
| 30.01.2024 | 43,81 | 44,64 | 43,81 | 44,26 | -0,70% | 664.655,00 |
| 29.01.2024 | 43,01 | 44,59 | 42,42 | 44,57 | 4,62% | 348.601,00 |
| 26.01.2024 | 42,91 | 43,26 | 42,09 | 42,60 | 0,05% | 443.340,00 |
| 25.01.2024 | 43,41 | 44,35 | 42,22 | 42,58 | 4,36% | 712.904,00 |
| 24.01.2024 | 42,62 | 42,62 | 40,78 | 40,80 | -3,43% | 179.147,00 |
| 23.01.2024 | 42,37 | 42,51 | 41,01 | 42,25 | 0,52% | 761.501,00 |
| 22.01.2024 | 39,90 | 42,27 | 39,90 | 42,03 | 5,95% | 1.145.756,00 |
| 19.01.2024 | 39,56 | 39,73 | 38,69 | 39,67 | 1,30% | 298.380,00 |
| 18.01.2024 | 38,04 | 39,24 | 37,36 | 39,16 | 3,49% | 408.272,00 |
| 17.01.2024 | 38,75 | 39,06 | 37,35 | 37,84 | -3,47% | 289.541,00 |
| 16.01.2024 | 38,39 | 39,28 | 37,72 | 39,20 | 2,51% | 1.040.765,00 |
| 12.01.2024 | 37,91 | 38,49 | 37,16 | 38,24 | 2,27% | 1.311.306,00 |
| 11.01.2024 | 36,62 | 37,53 | 36,35 | 37,39 | 0,16% | 756.394,00 |
| 10.01.2024 | 37,20 | 37,54 | 35,78 | 37,33 | -0,03% | 370.766,00 |
| 09.01.2024 | 35,15 | 37,54 | 34,36 | 37,34 | 7,33% | 724.585,00 |
| 08.01.2024 | 32,44 | 34,82 | 32,31 | 34,79 | 6,98% | 398.303,00 |
| 05.01.2024 | 33,55 | 33,79 | 32,31 | 32,52 | -4,38% | 1.339.016,00 |
| 04.01.2024 | 34,17 | 34,76 | 33,85 | 34,01 | 0,41% | 3.509.417,00 |
| 03.01.2024 | 34,68 | 34,74 | 33,25 | 33,87 | -2,98% | 551.967,00 |
| 02.01.2024 | 35,12 | 36,58 | 34,45 | 34,91 | -1,97% | 239.555,00 |
| 29.12.2023 | 36,06 | 36,06 | 35,48 | 35,61 | -1,14% | 343.215,00 |
| 28.12.2023 | 35,35 | 36,20 | 35,17 | 36,02 | 1,81% | 221.783,00 |
| 27.12.2023 | 36,36 | 36,45 | 34,98 | 35,38 | -2,56% | 272.058,00 |
| 26.12.2023 | 35,00 | 36,60 | 34,81 | 36,31 | 4,49% | 243.671,00 |
| 22.12.2023 | 35,86 | 36,69 | 34,66 | 34,75 | -2,11% | 276.738,00 |
| 21.12.2023 | 34,59 | 35,66 | 34,59 | 35,50 | 4,26% | 233.294,00 |
| 20.12.2023 | 34,84 | 36,03 | 33,94 | 34,05 | -2,30% | 313.681,00 |
| 19.12.2023 | 34,68 | 35,18 | 34,00 | 34,85 | 1,66% | 643.652,00 |
| 18.12.2023 | 36,66 | 37,03 | 34,08 | 34,28 | -6,87% | 387.149,00 |
| 15.12.2023 | 37,34 | 37,87 | 36,00 | 36,81 | -0,75% | 1.350.029,00 |
| 14.12.2023 | 36,30 | 37,92 | 36,24 | 37,09 | 4,27% | 462.588,00 |
| 13.12.2023 | 34,21 | 35,61 | 33,27 | 35,57 | 4,13% | 304.344,00 |
| 12.12.2023 | 34,13 | 34,37 | 33,50 | 34,16 | -0,20% | 226.299,00 |
| 11.12.2023 | 33,76 | 34,28 | 33,50 | 34,23 | 1,09% | 172.712,00 |
| 08.12.2023 | 34,09 | 34,39 | 33,39 | 33,86 | -1,08% | 241.710,00 |