19,773$
-0,19%
Echtzeit-Aktienkurs Veracyte Inc.
Bid:
Ask:
Aktienkurse zur Veracyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 19,72 | 19,93 | 19,60 | 19,79 | -0,10% | - |
| 23.04.2024 | 19,88 | 20,70 | 19,81 | 19,81 | -0,20% | 563.849,00 |
| 22.04.2024 | 19,65 | 20,17 | 19,22 | 19,85 | 2,06% | 645.022,00 |
| 19.04.2024 | 19,11 | 19,54 | 19,02 | 19,45 | 1,30% | 1.360.124,00 |
| 18.04.2024 | 18,75 | 19,35 | 18,61 | 19,20 | 1,80% | 813.915,00 |
| 17.04.2024 | 19,17 | 19,34 | 18,74 | 18,86 | -0,32% | 656.372,00 |
| 16.04.2024 | 19,19 | 19,19 | 18,73 | 18,92 | -2,32% | 682.622,00 |
| 15.04.2024 | 20,18 | 20,24 | 19,12 | 19,37 | -4,25% | 828.930,00 |
| 12.04.2024 | 20,58 | 20,63 | 20,03 | 20,23 | -2,41% | 563.132,00 |
| 11.04.2024 | 21,01 | 21,01 | 20,36 | 20,73 | 0,19% | 435.007,00 |
| 10.04.2024 | 19,86 | 21,03 | 19,69 | 20,69 | -3,54% | 658.053,00 |
| 09.04.2024 | 20,91 | 21,45 | 20,69 | 21,45 | 3,70% | 622.033,00 |
| 08.04.2024 | 20,36 | 20,71 | 20,07 | 20,69 | 2,81% | 421.400,00 |
| 05.04.2024 | 19,87 | 20,36 | 19,72 | 20,12 | -0,25% | 480.469,00 |
| 04.04.2024 | 20,86 | 21,10 | 20,14 | 20,17 | -2,25% | 508.827,00 |
| 03.04.2024 | 20,23 | 20,97 | 20,02 | 20,64 | 0,76% | 702.071,00 |
| 02.04.2024 | 21,03 | 21,13 | 20,45 | 20,48 | -5,36% | 685.623,00 |
| 01.04.2024 | 22,09 | 22,09 | 21,45 | 21,64 | -2,35% | 568.084,00 |
| 28.03.2024 | 21,70 | 22,35 | 21,56 | 22,16 | 2,03% | 614.310,00 |
| 27.03.2024 | 21,48 | 21,74 | 21,24 | 21,72 | 2,65% | 538.875,00 |
| 26.03.2024 | 21,38 | 21,49 | 20,64 | 21,16 | 0,76% | 605.316,00 |
| 25.03.2024 | 21,06 | 21,59 | 20,95 | 21,00 | -0,43% | 582.930,00 |
| 22.03.2024 | 21,54 | 21,54 | 20,90 | 21,09 | -2,23% | 471.920,00 |
| 21.03.2024 | 21,87 | 22,31 | 21,52 | 21,57 | -0,19% | 618.795,00 |
| 20.03.2024 | 21,52 | 21,93 | 20,99 | 21,61 | -0,28% | 541.639,00 |
| 19.03.2024 | 21,48 | 21,86 | 21,08 | 21,67 | 0,42% | 581.852,00 |
| 18.03.2024 | 21,08 | 21,65 | 20,98 | 21,58 | 2,27% | 962.568,00 |
| 15.03.2024 | 21,18 | 21,70 | 21,03 | 21,10 | -0,75% | 2.608.045,00 |
| 14.03.2024 | 22,05 | 22,05 | 21,11 | 21,26 | -3,67% | 650.425,00 |
| 13.03.2024 | 22,12 | 22,80 | 21,96 | 22,07 | -1,12% | 674.195,00 |
| 12.03.2024 | 22,48 | 22,50 | 22,02 | 22,32 | -1,50% | 695.816,00 |
| 11.03.2024 | 22,74 | 23,13 | 22,50 | 22,66 | -0,26% | 732.039,00 |
| 08.03.2024 | 23,15 | 23,86 | 22,36 | 22,72 | -0,13% | 558.597,00 |
| 07.03.2024 | 22,55 | 23,12 | 22,37 | 22,75 | 1,79% | 590.001,00 |
| 06.03.2024 | 23,23 | 23,23 | 22,24 | 22,35 | -2,61% | 654.408,00 |
| 05.03.2024 | 23,06 | 23,41 | 22,59 | 22,95 | -2,46% | 649.001,00 |
| 04.03.2024 | 23,99 | 24,10 | 22,92 | 23,53 | -1,96% | 650.962,00 |
| 01.03.2024 | 23,46 | 24,54 | 23,46 | 24,00 | 1,91% | 673.347,00 |
| 29.02.2024 | 24,26 | 24,36 | 23,41 | 23,55 | -0,93% | 719.903,00 |
| 28.02.2024 | 23,53 | 23,99 | 23,49 | 23,77 | 0,64% | 701.966,00 |
| 27.02.2024 | 23,72 | 23,80 | 23,16 | 23,62 | 0,25% | 902.038,00 |
| 26.02.2024 | 21,88 | 23,63 | 21,86 | 23,56 | 6,22% | 1.179.726,00 |
| 23.02.2024 | 23,80 | 24,12 | 22,01 | 22,18 | -8,84% | 1.022.477,00 |
| 22.02.2024 | 24,46 | 24,68 | 23,97 | 24,33 | -0,86% | 615.840,00 |
| 21.02.2024 | 24,83 | 25,06 | 23,93 | 24,54 | -2,04% | 635.520,00 |
| 20.02.2024 | 24,01 | 25,07 | 24,01 | 25,05 | 1,25% | 829.428,00 |
| 16.02.2024 | 24,80 | 25,22 | 24,15 | 24,74 | -2,10% | 749.883,00 |
| 15.02.2024 | 25,98 | 26,34 | 24,90 | 25,27 | -0,98% | 747.037,00 |
| 14.02.2024 | 24,50 | 25,54 | 24,43 | 25,52 | 6,16% | 534.626,00 |
| 13.02.2024 | 24,80 | 25,33 | 23,80 | 24,04 | -9,42% | 981.642,00 |
| 12.02.2024 | 25,47 | 26,59 | 25,46 | 26,54 | 3,79% | 510.171,00 |
| 09.02.2024 | 25,07 | 25,62 | 24,89 | 25,57 | 2,28% | 325.513,00 |
| 08.02.2024 | 24,44 | 25,13 | 24,08 | 25,00 | 2,63% | 464.500,00 |
| 07.02.2024 | 25,36 | 25,39 | 24,29 | 24,36 | -4,40% | 457.240,00 |
| 06.02.2024 | 24,63 | 26,48 | 24,50 | 25,48 | 3,92% | 683.017,00 |
| 05.02.2024 | 24,34 | 24,69 | 23,96 | 24,52 | -1,25% | 347.078,00 |
| 02.02.2024 | 24,72 | 25,11 | 24,00 | 24,83 | -2,09% | 377.878,00 |
| 01.02.2024 | 25,28 | 25,85 | 24,81 | 25,36 | 1,48% | 357.786,00 |
| 31.01.2024 | 25,47 | 26,48 | 24,91 | 24,99 | -2,91% | 645.484,00 |
| 30.01.2024 | 26,76 | 26,83 | 25,63 | 25,74 | -4,98% | 532.650,00 |
| 29.01.2024 | 26,44 | 27,26 | 25,91 | 27,09 | 3,08% | 490.144,00 |
| 26.01.2024 | 26,28 | 27,01 | 24,81 | 26,28 | 1,00% | 416.104,00 |
| 25.01.2024 | 26,40 | 26,76 | 25,72 | 26,02 | 0,50% | 369.416,00 |
| 24.01.2024 | 26,83 | 26,83 | 25,85 | 25,89 | -2,19% | 406.445,00 |
| 23.01.2024 | 26,96 | 26,96 | 25,85 | 26,47 | 0,38% | 370.615,00 |
| 22.01.2024 | 26,05 | 27,28 | 26,05 | 26,37 | 3,29% | 497.629,00 |
| 19.01.2024 | 25,58 | 25,67 | 24,90 | 25,53 | -0,08% | 352.728,00 |
| 18.01.2024 | 25,90 | 25,95 | 25,09 | 25,55 | -0,20% | 395.029,00 |
| 17.01.2024 | 26,12 | 26,30 | 25,26 | 25,60 | -3,83% | 515.176,00 |
| 16.01.2024 | 26,16 | 26,70 | 25,95 | 26,62 | 0,38% | 645.017,00 |
| 12.01.2024 | 27,31 | 27,69 | 26,26 | 26,52 | -1,56% | 480.859,00 |
| 11.01.2024 | 27,00 | 27,31 | 26,09 | 26,94 | -1,68% | 706.325,00 |
| 10.01.2024 | 28,08 | 28,42 | 27,11 | 27,40 | -3,15% | 684.528,00 |
| 09.01.2024 | 28,53 | 28,77 | 28,22 | 28,29 | -2,95% | 674.589,00 |
| 08.01.2024 | 26,38 | 29,16 | 26,06 | 29,15 | 13,29% | 666.686,00 |
| 05.01.2024 | 25,33 | 25,90 | 24,80 | 25,73 | 0,74% | 549.662,00 |
| 04.01.2024 | 25,77 | 26,13 | 25,35 | 25,54 | -1,66% | 539.254,00 |
| 03.01.2024 | 26,92 | 26,92 | 25,87 | 25,97 | -5,32% | 426.276,00 |
| 02.01.2024 | 27,11 | 28,39 | 26,68 | 27,43 | -0,29% | 419.262,00 |
| 29.12.2023 | 28,50 | 28,65 | 27,45 | 27,51 | -3,88% | 592.123,00 |
| 28.12.2023 | 28,43 | 28,65 | 28,13 | 28,62 | 0,67% | 435.303,00 |
| 27.12.2023 | 28,93 | 29,04 | 28,11 | 28,43 | -0,39% | 460.674,00 |
| 26.12.2023 | 28,68 | 28,98 | 28,49 | 28,54 | 0,96% | 412.533,00 |
| 22.12.2023 | 28,28 | 28,69 | 28,02 | 28,27 | 0,93% | 451.914,00 |
| 21.12.2023 | 28,12 | 28,53 | 27,77 | 28,01 | 2,19% | 404.276,00 |
| 20.12.2023 | 28,65 | 29,23 | 27,38 | 27,41 | -4,46% | 536.978,00 |
| 19.12.2023 | 28,21 | 28,99 | 26,99 | 28,69 | 3,35% | 883.017,00 |
| 18.12.2023 | 28,21 | 28,59 | 27,64 | 27,76 | -1,46% | 625.062,00 |
| 15.12.2023 | 28,69 | 29,11 | 27,61 | 28,17 | -0,98% | 1.546.068,00 |
| 14.12.2023 | 28,41 | 29,35 | 28,05 | 28,45 | 3,53% | 874.630,00 |
| 13.12.2023 | 25,65 | 27,56 | 25,15 | 27,48 | 7,51% | 740.300,00 |
| 12.12.2023 | 25,51 | 25,95 | 24,79 | 25,56 | -0,20% | 676.038,00 |
| 11.12.2023 | 25,63 | 26,03 | 25,17 | 25,61 | -0,04% | 705.481,00 |
| 08.12.2023 | 24,90 | 26,10 | 24,42 | 25,62 | 2,48% | 792.986,00 |
| 07.12.2023 | 25,67 | 25,72 | 24,97 | 25,00 | -2,65% | 557.418,00 |
| 06.12.2023 | 25,88 | 26,12 | 25,18 | 25,68 | 1,14% | 682.755,00 |
| 05.12.2023 | 25,60 | 25,70 | 24,90 | 25,39 | -2,53% | 497.446,00 |
| 04.12.2023 | 26,00 | 26,65 | 25,62 | 26,05 | -1,85% | 647.746,00 |
| 01.12.2023 | 25,47 | 26,56 | 25,00 | 26,54 | 3,67% | 577.355,00 |
| 30.11.2023 | 26,15 | 26,42 | 25,43 | 25,60 | -0,51% | 721.202,00 |