43,000€
2,38%
Echtzeit-Aktienkurs Vericel Corp
Bid:
Ask:
Aktienkurse zur Vericel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 2,38% | 20,00 |
| 25.04.2024 | 42,50 | 42,80 | 41,20 | 42,00 | -3,23% | - |
| 24.04.2024 | 44,20 | 44,20 | 43,40 | 43,40 | -0,69% | 55,00 |
| 23.04.2024 | 42,60 | 44,30 | 42,40 | 43,70 | 3,07% | - |
| 22.04.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 3,92% | 500,00 |
| 19.04.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -5,12% | 35,00 |
| 18.04.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | 1,00 |
| 17.04.2024 | 44,60 | 44,90 | 43,20 | 43,60 | -4,39% | - |
| 16.04.2024 | 45,80 | 45,90 | 44,40 | 45,60 | -0,44% | - |
| 15.04.2024 | 44,60 | 45,80 | 44,60 | 45,80 | -0,22% | 56,00 |
| 12.04.2024 | 45,70 | 46,40 | 44,80 | 45,90 | 0,22% | - |
| 11.04.2024 | 45,90 | 46,80 | 45,20 | 45,80 | 0,00% | - |
| 10.04.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,88% | 6,00 |
| 09.04.2024 | 46,30 | 46,70 | 44,80 | 45,40 | -4,62% | - |
| 08.04.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 3,93% | 4,00 |
| 05.04.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -3,38% | 966,00 |
| 04.04.2024 | 47,50 | 48,85 | 46,60 | 47,40 | -1,66% | - |
| 03.04.2024 | 47,50 | 48,70 | 46,70 | 48,20 | 0,84% | - |
| 02.04.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -0,83% | 55,00 |
| 28.03.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 8,07% | 99,00 |
| 27.03.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 3,24% | - |
| 26.03.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 25.03.2024 | 43,20 | 43,20 | 43,00 | 43,00 | -0,23% | - |
| 22.03.2024 | 43,10 | 43,60 | 42,00 | 43,10 | 0,23% | - |
| 21.03.2024 | 42,10 | 43,40 | 41,70 | 43,00 | 5,39% | - |
| 20.03.2024 | 41,90 | 42,30 | 40,60 | 40,80 | -0,97% | - |
| 19.03.2024 | 40,60 | 42,00 | 40,20 | 41,20 | 2,49% | - |
| 18.03.2024 | 40,90 | 41,30 | 39,60 | 40,20 | -1,95% | - |
| 15.03.2024 | 40,20 | 41,00 | 40,20 | 41,00 | 1,23% | 130,00 |
| 14.03.2024 | 40,90 | 41,20 | 39,60 | 40,50 | -0,25% | - |
| 13.03.2024 | 40,70 | 41,60 | 40,20 | 40,60 | -0,73% | - |
| 12.03.2024 | 40,90 | 41,60 | 40,10 | 40,90 | 0,00% | - |
| 11.03.2024 | 41,30 | 42,00 | 40,00 | 40,90 | -1,68% | - |
| 08.03.2024 | 40,90 | 42,40 | 40,80 | 41,60 | 0,48% | - |
| 07.03.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,24% | 4,00 |
| 06.03.2024 | 41,10 | 42,40 | 40,50 | 41,30 | 1,72% | - |
| 05.03.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -1,46% | 100,00 |
| 04.03.2024 | 41,40 | 41,40 | 41,20 | 41,20 | 0,49% | 85,00 |
| 01.03.2024 | 42,50 | 43,40 | 40,80 | 41,00 | -3,30% | - |
| 29.02.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -3,64% | 18,00 |
| 28.02.2024 | 44,30 | 45,20 | 43,50 | 44,00 | -0,45% | - |
| 27.02.2024 | 44,30 | 45,20 | 44,00 | 44,20 | 1,14% | - |
| 26.02.2024 | 43,50 | 44,20 | 43,00 | 43,70 | -1,58% | - |
| 23.02.2024 | 44,50 | 45,30 | 43,40 | 44,40 | -0,67% | - |
| 22.02.2024 | 45,10 | 45,50 | 43,80 | 44,70 | 1,59% | - |
| 21.02.2024 | 44,20 | 44,20 | 44,00 | 44,00 | -2,65% | 116,00 |
| 20.02.2024 | 45,50 | 46,50 | 44,50 | 45,20 | -1,09% | - |
| 19.02.2024 | 45,70 | 45,90 | 45,70 | 45,70 | -1,08% | - |
| 16.02.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 2,67% | 40,00 |
| 15.02.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 4,65% | 130,00 |
| 14.02.2024 | 43,10 | 44,40 | 42,80 | 43,00 | -2,27% | - |
| 13.02.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,92% | 2,00 |
| 12.02.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 2,35% | 64,00 |
| 09.02.2024 | 42,70 | 43,80 | 42,20 | 42,60 | 3,40% | - |
| 08.02.2024 | 41,10 | 42,40 | 40,60 | 41,20 | 0,49% | - |
| 07.02.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 1,99% | 4,00 |
| 06.02.2024 | 40,30 | 41,80 | 39,90 | 40,20 | 1,01% | - |
| 05.02.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | 30,00 |
| 02.02.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | 60,00 |
| 01.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | 88,00 |
| 31.01.2024 | 40,70 | 41,20 | 39,40 | 40,40 | -1,46% | - |
| 30.01.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 1,49% | 25,00 |
| 29.01.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 3,59% | 60,00 |
| 26.01.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | 9,00 |
| 25.01.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 2,60% | 50,00 |
| 24.01.2024 | 39,10 | 39,40 | 38,20 | 38,40 | -1,54% | - |
| 23.01.2024 | 38,60 | 39,00 | 38,60 | 39,00 | 3,72% | 500,00 |
| 22.01.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 4,44% | 500,00 |
| 19.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 4,05% | - |
| 18.01.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -3,35% | - |
| 17.01.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 2,87% | - |
| 16.01.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 15.01.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 2,35% | - |
| 12.01.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 11.01.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 10.01.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 7,59% | - |
| 09.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 6,76% | - |
| 08.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -4,52% | - |
| 05.01.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 04.01.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | - |
| 03.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 02.01.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 29.12.2023 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | - |
| 28.12.2023 | 31,80 | 31,80 | 31,80 | 31,80 | -3,05% | - |
| 27.12.2023 | 32,80 | 32,80 | 32,80 | 32,80 | 2,50% | - |
| 22.12.2023 | 32,00 | 32,00 | 32,00 | 32,00 | 2,56% | - |
| 21.12.2023 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 20.12.2023 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | - |
| 19.12.2023 | 31,20 | 31,20 | 31,20 | 31,20 | -7,14% | - |
| 18.12.2023 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 15.12.2023 | 33,60 | 33,60 | 33,60 | 33,60 | 2,44% | - |
| 14.12.2023 | 32,80 | 32,80 | 32,80 | 32,80 | 3,80% | - |
| 13.12.2023 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 12.12.2023 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | - |
| 11.12.2023 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 08.12.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 07.12.2023 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 06.12.2023 | 31,80 | 31,80 | 31,80 | 31,80 | -3,64% | - |
| 05.12.2023 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 04.12.2023 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |