48,500€
-0,21%
Echtzeit-Aktienkurs Vericel Corp.
Bid:
Ask:
Aktienkurse zur Vericel Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 48,50 | 49,35 | 47,50 | 48,20 | -0,82% | 99,00 |
27.03.2024 | 45,80 | 48,60 | 45,40 | 48,60 | 6,35% | 1.052,00 |
26.03.2024 | 44,30 | 45,90 | 44,10 | 45,70 | 3,39% | 22,00 |
25.03.2024 | 43,40 | 44,50 | 43,10 | 44,20 | 1,61% | - |
22.03.2024 | 43,10 | 43,70 | 42,30 | 43,50 | 0,93% | - |
21.03.2024 | 42,10 | 43,10 | 41,90 | 43,10 | 2,86% | - |
20.03.2024 | 42,00 | 42,30 | 40,90 | 41,90 | -0,24% | - |
19.03.2024 | 40,60 | 42,10 | 40,50 | 42,00 | 3,19% | - |
18.03.2024 | 40,80 | 41,30 | 39,90 | 40,70 | 0,00% | - |
15.03.2024 | 40,50 | 41,30 | 39,90 | 40,70 | 0,25% | 130,00 |
14.03.2024 | 40,90 | 40,90 | 40,10 | 40,60 | -0,25% | - |
13.03.2024 | 40,60 | 41,30 | 40,30 | 40,70 | 0,00% | - |
12.03.2024 | 40,90 | 41,30 | 40,50 | 40,70 | -0,25% | - |
11.03.2024 | 41,30 | 41,50 | 40,50 | 40,80 | -1,21% | - |
08.03.2024 | 40,90 | 42,10 | 40,80 | 41,30 | 0,49% | - |
07.03.2024 | 41,30 | 42,30 | 41,10 | 41,10 | -0,48% | 4,00 |
06.03.2024 | 41,10 | 42,10 | 40,70 | 41,30 | 0,49% | - |
05.03.2024 | 41,00 | 41,30 | 40,50 | 41,10 | -0,48% | 100,00 |
04.03.2024 | 41,30 | 41,70 | 40,90 | 41,30 | 0,49% | 85,00 |
01.03.2024 | 42,50 | 43,00 | 41,10 | 41,10 | -2,38% | - |
29.02.2024 | 44,10 | 45,90 | 40,70 | 42,10 | -4,54% | 18,00 |
28.02.2024 | 44,20 | 44,70 | 43,70 | 44,10 | -0,90% | - |
27.02.2024 | 44,30 | 45,00 | 44,10 | 44,50 | 0,45% | - |
26.02.2024 | 43,70 | 44,50 | 43,30 | 44,30 | 1,37% | - |
23.02.2024 | 44,70 | 45,00 | 43,70 | 43,70 | -1,80% | - |
22.02.2024 | 45,10 | 45,50 | 44,10 | 44,50 | 0,45% | - |
21.02.2024 | 45,60 | 45,70 | 43,90 | 44,30 | -3,06% | 116,00 |
20.02.2024 | 45,50 | 46,30 | 45,00 | 45,70 | -0,44% | - |
19.02.2024 | 45,80 | 45,90 | 45,70 | 45,90 | 0,22% | - |
16.02.2024 | 45,90 | 46,30 | 45,10 | 45,80 | 0,22% | 40,00 |
15.02.2024 | 44,30 | 45,90 | 44,10 | 45,70 | 3,16% | 130,00 |
14.02.2024 | 42,90 | 44,70 | 42,90 | 44,30 | 3,26% | - |
13.02.2024 | 43,90 | 44,10 | 42,10 | 42,90 | -2,28% | 2,00 |
12.02.2024 | 43,40 | 44,10 | 42,50 | 43,90 | 1,86% | 64,00 |
09.02.2024 | 42,50 | 43,90 | 42,50 | 43,10 | 1,41% | - |
08.02.2024 | 41,10 | 42,70 | 40,90 | 42,50 | 3,41% | - |
07.02.2024 | 41,10 | 41,30 | 39,80 | 41,10 | 0,49% | 4,00 |
06.02.2024 | 40,30 | 41,40 | 40,10 | 40,90 | 2,00% | - |
05.02.2024 | 39,60 | 40,50 | 39,50 | 40,10 | 0,50% | 30,00 |
02.02.2024 | 40,50 | 40,70 | 39,30 | 39,90 | -0,50% | 60,00 |
01.02.2024 | 39,80 | 40,60 | 39,30 | 40,10 | 1,01% | 88,00 |
31.01.2024 | 40,50 | 40,70 | 39,30 | 39,70 | -2,46% | - |
30.01.2024 | 41,10 | 41,20 | 40,30 | 40,70 | -0,49% | 25,00 |
29.01.2024 | 39,40 | 41,10 | 39,20 | 40,90 | 4,60% | 60,00 |
26.01.2024 | 39,00 | 39,90 | 38,70 | 39,10 | -0,51% | 9,00 |
25.01.2024 | 37,60 | 40,90 | 37,40 | 39,30 | 4,24% | 50,00 |
24.01.2024 | 39,20 | 39,20 | 37,50 | 37,70 | -3,08% | - |
23.01.2024 | 38,60 | 39,30 | 37,90 | 38,90 | 0,52% | 500,00 |
22.01.2024 | 36,50 | 38,90 | 36,40 | 38,70 | 6,03% | 500,00 |
19.01.2024 | 36,20 | 36,50 | 35,50 | 36,50 | 1,67% | 500,00 |
18.01.2024 | 34,70 | 36,10 | 34,50 | 35,90 | 4,06% | - |
17.01.2024 | 35,90 | 35,90 | 34,30 | 34,50 | -4,17% | - |
16.01.2024 | 34,90 | 36,20 | 34,70 | 36,00 | 3,15% | 603,00 |
15.01.2024 | 34,90 | 35,10 | 34,90 | 34,90 | 0,00% | - |
12.01.2024 | 34,10 | 34,90 | 33,90 | 34,90 | 2,35% | - |
11.01.2024 | 34,20 | 34,30 | 33,30 | 34,10 | 0,59% | - |
10.01.2024 | 34,20 | 34,30 | 32,70 | 33,90 | -1,17% | - |
09.01.2024 | 31,70 | 34,30 | 31,60 | 34,30 | 8,89% | - |
08.01.2024 | 29,70 | 31,70 | 29,60 | 31,50 | 6,06% | - |
05.01.2024 | 31,10 | 31,10 | 29,50 | 29,70 | -4,50% | - |
04.01.2024 | 31,10 | 31,60 | 30,70 | 31,10 | 0,65% | - |
03.01.2024 | 31,90 | 31,90 | 30,50 | 30,90 | -2,52% | - |
02.01.2024 | 32,20 | 33,30 | 31,50 | 31,70 | -2,76% | - |
29.12.2023 | 32,50 | 32,70 | 32,50 | 32,60 | -0,31% | - |
28.12.2023 | 32,00 | 32,70 | 31,70 | 32,70 | 3,15% | 6,00 |
27.12.2023 | 33,00 | 33,00 | 31,50 | 31,70 | 0,63% | - |
22.12.2023 | 32,10 | 33,10 | 31,50 | 31,50 | -1,87% | 100,00 |
21.12.2023 | 31,30 | 32,50 | 31,10 | 32,10 | 2,56% | - |
20.12.2023 | 31,90 | 32,90 | 31,30 | 31,30 | -0,63% | 1,00 |
19.12.2023 | 31,30 | 32,10 | 31,10 | 31,50 | 0,64% | 200,00 |
18.12.2023 | 33,70 | 33,80 | 31,30 | 31,30 | -7,67% | - |
15.12.2023 | 33,70 | 34,60 | 33,10 | 33,90 | 0,00% | - |
14.12.2023 | 32,90 | 34,30 | 32,50 | 33,90 | 4,31% | - |
13.12.2023 | 31,80 | 32,70 | 30,90 | 32,50 | 2,52% | - |
12.12.2023 | 31,90 | 31,90 | 31,10 | 31,70 | 0,00% | 113,00 |
11.12.2023 | 31,30 | 31,90 | 31,10 | 31,70 | 1,28% | - |
08.12.2023 | 31,60 | 31,90 | 31,10 | 31,30 | -0,63% | - |
07.12.2023 | 31,10 | 31,50 | 30,70 | 31,50 | 0,64% | 90,00 |
06.12.2023 | 32,70 | 32,90 | 31,10 | 31,30 | -3,69% | - |
05.12.2023 | 33,00 | 33,10 | 32,10 | 32,50 | -1,81% | - |
04.12.2023 | 32,70 | 33,30 | 32,30 | 33,10 | 1,85% | - |
01.12.2023 | 32,50 | 33,10 | 32,30 | 32,50 | 0,00% | 12,00 |
30.11.2023 | 32,30 | 32,90 | 32,20 | 32,50 | 0,62% | - |
29.11.2023 | 31,90 | 32,90 | 31,60 | 32,30 | 1,89% | - |
28.11.2023 | 32,80 | 32,90 | 31,50 | 31,70 | -3,65% | - |
27.11.2023 | 32,40 | 33,70 | 31,90 | 32,90 | 0,61% | - |
24.11.2023 | 32,50 | 33,30 | 32,30 | 32,70 | 0,00% | - |
23.11.2023 | 32,50 | 32,70 | 32,50 | 32,70 | 0,62% | - |
22.11.2023 | 32,90 | 33,60 | 32,30 | 32,50 | -1,22% | - |
21.11.2023 | 33,40 | 33,70 | 32,70 | 32,90 | -1,20% | - |
20.11.2023 | 33,30 | 33,70 | 32,90 | 33,30 | -0,60% | - |
17.11.2023 | 32,70 | 33,90 | 32,60 | 33,50 | 2,45% | - |
16.11.2023 | 33,30 | 33,30 | 32,10 | 32,70 | -1,80% | - |
15.11.2023 | 34,00 | 35,10 | 33,30 | 33,30 | -1,77% | - |
14.11.2023 | 31,70 | 33,90 | 31,70 | 33,90 | 6,27% | 279,00 |
13.11.2023 | 31,50 | 31,90 | 31,10 | 31,90 | 0,63% | - |
10.11.2023 | 30,30 | 32,10 | 30,30 | 31,70 | 4,28% | - |
09.11.2023 | 32,90 | 33,30 | 30,40 | 30,40 | -7,03% | 400,00 |
08.11.2023 | 34,00 | 34,40 | 31,70 | 32,70 | -4,11% | 25,00 |
07.11.2023 | 33,60 | 34,70 | 33,60 | 34,10 | 0,59% | - |