47,800€
7,17%
Echtzeit-Aktienkurs Vericel Corp.
Bid:
Ask:
Aktienkurse zur Vericel Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 48,60 | 49,70 | 47,50 | 49,60 | 2,06% | - |
27.03.2024 | 44,60 | 49,80 | 44,60 | 48,60 | 8,00% | - |
26.03.2024 | 44,30 | 46,20 | 44,00 | 45,00 | 1,58% | - |
25.03.2024 | 43,40 | 45,00 | 42,90 | 44,30 | -1,56% | - |
22.03.2024 | 42,00 | 45,00 | 41,40 | 45,00 | 4,17% | - |
21.03.2024 | 42,10 | 43,60 | 41,70 | 43,20 | 0,23% | - |
20.03.2024 | 42,00 | 43,80 | 40,60 | 43,10 | 2,62% | - |
19.03.2024 | 40,60 | 43,00 | 40,00 | 42,00 | 3,19% | - |
18.03.2024 | 41,00 | 43,00 | 39,60 | 40,70 | -4,24% | - |
15.03.2024 | 40,50 | 43,00 | 39,90 | 42,50 | 4,68% | - |
14.03.2024 | 40,90 | 42,50 | 39,60 | 40,60 | -1,22% | - |
13.03.2024 | 40,60 | 43,10 | 40,00 | 41,10 | -0,48% | - |
12.03.2024 | 40,90 | 43,10 | 40,10 | 41,30 | -1,20% | - |
11.03.2024 | 41,30 | 43,00 | 39,70 | 41,80 | 1,21% | - |
08.03.2024 | 40,90 | 42,40 | 40,60 | 41,30 | 0,98% | - |
07.03.2024 | 41,30 | 42,70 | 40,60 | 40,90 | -1,45% | - |
06.03.2024 | 41,10 | 43,20 | 40,20 | 41,50 | 1,47% | - |
05.03.2024 | 41,00 | 43,80 | 40,00 | 40,90 | -0,97% | - |
04.03.2024 | 41,30 | 42,00 | 40,40 | 41,30 | 0,00% | - |
01.03.2024 | 42,50 | 43,40 | 40,60 | 41,30 | -1,20% | - |
29.02.2024 | 44,10 | 46,30 | 40,20 | 41,80 | -5,22% | - |
28.02.2024 | 44,20 | 45,20 | 43,40 | 44,10 | -0,45% | - |
27.02.2024 | 44,30 | 45,40 | 43,80 | 44,30 | 0,00% | - |
26.02.2024 | 43,70 | 45,00 | 43,00 | 44,30 | 1,37% | - |
23.02.2024 | 44,70 | 45,30 | 43,40 | 43,70 | -2,24% | - |
22.02.2024 | 45,10 | 45,50 | 43,80 | 44,70 | 0,45% | - |
21.02.2024 | 45,60 | 46,10 | 43,40 | 44,50 | -2,84% | - |
20.02.2024 | 45,50 | 46,70 | 44,50 | 45,80 | 0,22% | - |
19.02.2024 | 45,80 | 45,90 | 45,70 | 45,70 | 1,11% | - |
16.02.2024 | 45,90 | 46,70 | 43,80 | 45,20 | -1,53% | - |
15.02.2024 | 44,30 | 46,40 | 43,80 | 45,90 | 3,61% | - |
14.02.2024 | 42,90 | 45,10 | 42,60 | 44,30 | 3,26% | - |
13.02.2024 | 43,90 | 44,40 | 41,70 | 42,90 | -2,72% | - |
12.02.2024 | 43,40 | 45,30 | 42,20 | 44,10 | 1,85% | - |
09.02.2024 | 42,50 | 44,20 | 42,20 | 43,30 | 1,64% | - |
08.02.2024 | 41,10 | 43,00 | 40,60 | 42,60 | 3,90% | - |
07.02.2024 | 41,10 | 41,80 | 39,60 | 41,00 | -0,24% | - |
06.02.2024 | 40,30 | 41,80 | 39,90 | 41,10 | 3,27% | - |
05.02.2024 | 39,60 | 40,80 | 39,00 | 39,80 | 0,25% | - |
02.02.2024 | 40,50 | 40,80 | 39,00 | 39,70 | -1,00% | - |
01.02.2024 | 39,80 | 41,00 | 39,00 | 40,10 | -0,25% | - |
31.01.2024 | 40,50 | 41,20 | 39,00 | 40,20 | -2,43% | - |
30.01.2024 | 41,10 | 41,40 | 40,00 | 41,20 | 0,24% | - |
29.01.2024 | 39,40 | 41,40 | 39,00 | 41,10 | 5,66% | - |
26.01.2024 | 39,00 | 40,20 | 38,40 | 38,90 | -1,02% | - |
25.01.2024 | 37,60 | 41,90 | 37,40 | 39,30 | 4,80% | - |
24.01.2024 | 39,20 | 39,40 | 37,20 | 37,50 | -3,60% | - |
23.01.2024 | 38,60 | 39,60 | 37,60 | 38,90 | 0,52% | 1.600,00 |
22.01.2024 | 36,50 | 39,20 | 35,70 | 38,70 | 6,03% | - |
19.01.2024 | 36,20 | 36,80 | 35,00 | 36,50 | 1,11% | - |
18.01.2024 | 34,70 | 36,30 | 34,20 | 36,10 | 4,03% | - |
17.01.2024 | 35,90 | 36,20 | 32,80 | 34,70 | -3,61% | 1.200,00 |
16.01.2024 | 34,90 | 36,20 | 34,00 | 36,00 | 2,86% | - |
15.01.2024 | 34,90 | 35,30 | 34,70 | 35,00 | 0,29% | - |
12.01.2024 | 34,10 | 35,20 | 33,70 | 34,90 | 2,35% | - |
11.01.2024 | 34,20 | 34,50 | 32,90 | 34,10 | 0,00% | - |
10.01.2024 | 34,20 | 34,50 | 32,30 | 34,10 | 0,00% | - |
09.01.2024 | 31,70 | 34,50 | 31,30 | 34,10 | 7,57% | - |
08.01.2024 | 29,70 | 32,10 | 29,60 | 31,70 | 5,32% | - |
05.01.2024 | 31,10 | 31,10 | 29,30 | 30,10 | -3,22% | - |
04.01.2024 | 31,10 | 31,80 | 30,60 | 31,10 | 1,30% | - |
03.01.2024 | 31,90 | 32,00 | 30,30 | 30,70 | -3,76% | - |
02.01.2024 | 32,20 | 33,60 | 31,30 | 31,90 | -2,15% | - |
29.12.2023 | 32,50 | 32,70 | 32,50 | 32,60 | -0,91% | - |
28.12.2023 | 32,00 | 32,90 | 31,40 | 32,90 | 3,13% | - |
27.12.2023 | 33,00 | 33,60 | 31,30 | 31,90 | 0,00% | - |
22.12.2023 | 32,10 | 33,50 | 31,10 | 31,90 | -1,24% | - |
21.12.2023 | 31,30 | 32,70 | 31,10 | 32,30 | 3,86% | - |
20.12.2023 | 31,90 | 33,10 | 30,90 | 31,10 | -1,89% | - |
19.12.2023 | 31,30 | 32,60 | 30,70 | 31,70 | -5,65% | - |
18.12.2023 | 33,70 | 34,10 | 30,90 | 33,60 | 0,30% | - |
15.12.2023 | 33,80 | 34,90 | 32,70 | 33,50 | -0,59% | - |
14.12.2023 | 32,90 | 34,70 | 32,50 | 33,70 | 3,06% | - |
13.12.2023 | 31,80 | 33,10 | 30,50 | 32,70 | 3,48% | - |
12.12.2023 | 31,90 | 32,10 | 30,80 | 31,60 | -1,56% | - |
11.12.2023 | 31,30 | 32,10 | 30,90 | 32,10 | 1,90% | - |
08.12.2023 | 31,80 | 32,40 | 30,70 | 31,50 | -0,63% | - |
07.12.2023 | 31,10 | 32,10 | 30,50 | 31,70 | -0,31% | - |
06.12.2023 | 32,70 | 33,10 | 30,90 | 31,80 | -2,15% | - |
05.12.2023 | 33,00 | 33,80 | 31,70 | 32,50 | -1,22% | - |
04.12.2023 | 32,70 | 33,50 | 32,10 | 32,90 | 1,54% | - |
01.12.2023 | 32,50 | 33,30 | 31,90 | 32,40 | -0,92% | - |
30.11.2023 | 32,30 | 33,30 | 32,00 | 32,70 | 2,19% | - |
29.11.2023 | 31,90 | 33,30 | 31,30 | 32,00 | 0,31% | - |
28.11.2023 | 32,80 | 33,00 | 31,30 | 31,90 | -3,04% | - |
27.11.2023 | 32,40 | 33,70 | 31,60 | 32,90 | 1,54% | - |
24.11.2023 | 32,40 | 33,90 | 32,00 | 32,40 | -0,31% | - |
23.11.2023 | 32,50 | 32,70 | 32,50 | 32,50 | -1,22% | - |
22.11.2023 | 32,90 | 33,80 | 32,10 | 32,90 | 0,00% | - |
21.11.2023 | 33,40 | 33,90 | 32,50 | 32,90 | -1,79% | - |
20.11.2023 | 33,30 | 33,90 | 32,50 | 33,50 | 0,00% | - |
17.11.2023 | 32,70 | 34,30 | 32,60 | 33,50 | 1,21% | - |
16.11.2023 | 33,30 | 33,40 | 31,90 | 33,10 | -0,60% | - |
15.11.2023 | 34,00 | 35,50 | 32,50 | 33,30 | -1,77% | 12,00 |
14.11.2023 | 31,70 | 33,90 | 31,60 | 33,90 | 6,94% | - |
13.11.2023 | 31,50 | 32,30 | 30,90 | 31,70 | 0,00% | - |
10.11.2023 | 30,30 | 32,30 | 30,30 | 31,70 | 4,28% | - |
09.11.2023 | 32,90 | 33,60 | 30,40 | 30,40 | -7,60% | - |
08.11.2023 | 34,00 | 34,60 | 31,00 | 32,90 | -4,64% | - |
07.11.2023 | 33,60 | 34,90 | 33,20 | 34,50 | 2,37% | - |