Vericel Corporation VCEL
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$39,44-0,70 (-1,74 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $39,44 | -1,74 % | $40,27 | $40,72 | $39,29 | 497,30K |
| 2026-09-30 | $40,14 | -1,16 % | $40,79 | $41,08 | $39,82 | 585,40K |
| 2026-09-29 | $40,61 | +0,92 % | $40,27 | $40,83 | $39,93 | 526,90K |
| 2026-09-28 | $40,24 | +1,33 % | $39,78 | $41,05 | $39,65 | 643,10K |
| 2026-09-25 | $39,71 | +1,04 % | $39,30 | $39,80 | $38,74 | 359,30K |
| 2026-09-24 | $39,30 | +1,31 % | $38,86 | $39,40 | $38,39 | 352,00K |
| 2026-09-23 | $38,79 | -3,56 % | $39,95 | $40,10 | $38,21 | 434,00K |
| 2026-09-22 | $40,22 | +1,69 % | $40,00 | $40,42 | $39,55 | 547,00K |
| 2026-09-21 | $39,55 | -1,17 % | $40,08 | $40,29 | $39,05 | 402,20K |
| 2026-09-18 | $40,02 | -0,02 % | $39,80 | $40,21 | $39,57 | 1,13M |
| 2026-09-17 | $40,03 | -0,45 % | $40,62 | $40,62 | $39,06 | 536,40K |
| 2026-09-16 | $40,21 | +1,23 % | $39,73 | $40,87 | $39,73 | 490,50K |
| 2026-09-15 | $39,72 | +0,30 % | $39,39 | $40,15 | $38,55 | 654,80K |
| 2026-09-14 | $39,60 | +3,29 % | $38,58 | $39,70 | $38,20 | 629,40K |
| 2026-09-11 | $38,34 | +1,24 % | $38,39 | $38,95 | $37,35 | 503,50K |
| 2026-09-10 | $37,87 | -2,87 % | $38,56 | $38,82 | $37,67 | 340,20K |
| 2026-09-09 | $38,99 | -0,23 % | $38,72 | $39,19 | $38,53 | 366,50K |
| 2026-09-08 | $39,08 | -2,76 % | $39,69 | $39,72 | $38,74 | 410,30K |
| 2026-09-04 | $40,19 | -0,69 % | $40,04 | $40,57 | $39,85 | 312,90K |
| 2026-09-03 | $40,47 | -1,03 % | $41,30 | $41,30 | $40,09 | 301,30K |
| 2026-09-02 | $40,89 | +0,96 % | $40,49 | $41,49 | $40,35 | 395,50K |
| 2026-09-01 | $40,50 | +1,50 % | $39,87 | $41,44 | $39,66 | 651,10K |
| 2026-08-31 | $39,90 | -2,56 % | $40,48 | $40,88 | $39,34 | 636,30K |
| 2026-08-28 | $40,95 | -0,56 % | $41,18 | $41,47 | $40,51 | 491,20K |
| 2026-08-27 | $41,18 | -2,97 % | $42,39 | $42,65 | $41,16 | 533,50K |
| 2026-08-26 | $42,44 | -1,80 % | $43,22 | $43,22 | $42,33 | 313,60K |
| 2026-08-25 | $43,22 | +2,17 % | $42,95 | $43,25 | $42,53 | 465,70K |
| 2026-08-24 | $42,30 | -0,89 % | $42,68 | $43,34 | $41,95 | 812,30K |
| 2026-08-21 | $42,68 | +1,35 % | $42,36 | $42,85 | $41,76 | 647,10K |
| 2026-08-20 | $42,11 | -3,35 % | $42,83 | $43,48 | $41,68 | 567,70K |
| 2026-08-19 | $43,57 | -1,56 % | $45,04 | $46,01 | $42,89 | 630,20K |
| 2026-08-18 | $44,26 | +1,54 % | $43,59 | $45,38 | $43,59 | 549,70K |
| 2026-08-17 | $43,59 | -1,38 % | $43,75 | $44,31 | $43,41 | 276,30K |
| 2026-08-14 | $44,20 | -0,76 % | $44,53 | $44,55 | $43,65 | 276,10K |
| 2026-08-13 | $44,54 | -0,42 % | $45,34 | $46,13 | $43,74 | 527,90K |
| 2026-08-12 | $44,73 | +0,86 % | $44,11 | $44,90 | $43,66 | 290,80K |
| 2026-08-11 | $44,35 | +0,91 % | $44,30 | $45,27 | $44,01 | 416,90K |
| 2026-08-10 | $43,95 | -2,53 % | $44,48 | $44,82 | $43,15 | 415,80K |
| 2026-08-07 | $45,09 | +0,76 % | $44,83 | $45,57 | $44,35 | 472,90K |
| 2026-08-06 | $44,75 | -1,34 % | $45,18 | $45,40 | $44,33 | 334,70K |
| 2026-08-05 | $45,36 | -2,11 % | $46,19 | $46,87 | $44,98 | 468,80K |
| 2026-08-04 | $46,34 | +0,63 % | $45,79 | $46,50 | $45,11 | 440,80K |
| 2026-08-03 | $46,05 | +0,20 % | $45,98 | $47,27 | $45,96 | 497,90K |
| 2026-07-31 | $45,96 | -3,47 % | $46,97 | $47,11 | $45,17 | 521,50K |
| 2026-07-30 | $47,61 | +2,12 % | $48,90 | $49,32 | $46,31 | 986,90K |
| 2026-07-29 | $46,62 | -0,19 % | $46,59 | $47,07 | $45,68 | 505,50K |
| 2026-07-28 | $46,71 | +3,07 % | $45,84 | $47,00 | $45,79 | 433,60K |
| 2026-07-27 | $45,32 | +0,60 % | $45,48 | $46,14 | $45,21 | 394,70K |
| 2026-07-24 | $45,05 | 0,00 % | $46,15 | $46,15 | $44,69 | 360,40K |
| 2026-07-23 | $45,05 | +1,10 % | $44,24 | $45,19 | $43,95 | 715,00K |
| 2026-07-22 | $44,56 | -3,42 % | $46,03 | $46,39 | $44,56 | 383,70K |
| 2026-07-21 | $46,14 | +0,57 % | $45,50 | $46,34 | $45,04 | 504,40K |
| 2026-07-20 | $45,88 | -1,63 % | $46,55 | $46,90 | $45,79 | 637,10K |
| 2026-07-17 | $46,64 | -2,45 % | $47,31 | $48,02 | $45,97 | 472,20K |
| 2026-07-16 | $47,81 | +2,33 % | $47,22 | $48,75 | $46,72 | 406,30K |
| 2026-07-15 | $46,72 | +1,37 % | $45,62 | $47,37 | $45,62 | 318,90K |
| 2026-07-14 | $46,09 | -2,95 % | $47,08 | $47,42 | $44,56 | 633,00K |
| 2026-07-13 | $47,49 | +1,04 % | $46,61 | $47,96 | $46,26 | 432,20K |
| 2026-07-10 | $47,00 | -2,71 % | $48,02 | $48,26 | $46,28 | 451,90K |
| 2026-07-09 | $48,31 | +2,74 % | $46,96 | $48,33 | $46,88 | 409,50K |
| 2026-07-08 | $47,02 | +0,15 % | $46,65 | $47,25 | $46,29 | 704,80K |
| 2026-07-07 | $46,95 | +0,84 % | $47,08 | $47,56 | $46,05 | 422,90K |
| 2026-07-06 | $46,56 | -0,89 % | $46,63 | $47,79 | $45,93 | 524,50K |
| 2026-07-02 | $46,98 | +4,05 % | $45,58 | $47,06 | $45,21 | 640,70K |
| 2026-07-01 | $45,15 | +1,48 % | $44,65 | $45,82 | $44,33 | 613,50K |
| 2026-06-30 | $44,49 | -1,29 % | $45,32 | $45,45 | $43,53 | 743,30K |
| 2026-06-29 | $45,07 | -2,51 % | $45,64 | $46,50 | $44,56 | 771,90K |
| 2026-06-26 | $46,23 | +7,76 % | $42,90 | $46,62 | $42,90 | 2,34M |
| 2026-06-25 | $42,90 | +2,90 % | $41,68 | $43,53 | $41,61 | 554,70K |
| 2026-06-24 | $41,69 | +3,22 % | $40,78 | $42,13 | $40,55 | 779,70K |
| 2026-06-23 | $40,39 | -0,20 % | $40,50 | $41,02 | $39,98 | 430,10K |
| 2026-06-22 | $40,47 | +0,92 % | $40,70 | $41,11 | $39,29 | 595,90K |
| 2026-06-18 | $40,10 | +2,48 % | $40,04 | $40,60 | $38,97 | 1,69M |
| 2026-06-17 | $39,13 | +1,74 % | $38,46 | $39,61 | $38,22 | 777,60K |
| 2026-06-16 | $38,46 | +0,44 % | $38,42 | $39,00 | $38,15 | 644,40K |
| 2026-06-15 | $38,29 | +2,22 % | $37,47 | $38,59 | $37,21 | 476,60K |
| 2026-06-12 | $37,46 | -2,88 % | $38,57 | $38,88 | $37,33 | 365,00K |
| 2026-06-11 | $38,57 | +3,18 % | $37,34 | $39,05 | $36,81 | 505,20K |
| 2026-06-10 | $37,38 | +0,95 % | $36,90 | $38,17 | $36,90 | 617,80K |
| 2026-06-09 | $37,03 | +3,52 % | $36,67 | $37,71 | $36,43 | 628,30K |
| 2026-06-08 | $35,77 | -1,46 % | $36,38 | $37,27 | $35,72 | 372,00K |
| 2026-06-05 | $36,30 | +1,71 % | $35,73 | $36,91 | $35,73 | 558,30K |
| 2026-06-04 | $35,69 | +2,73 % | $35,45 | $36,86 | $35,38 | 707,30K |
| 2026-06-03 | $34,74 | +0,84 % | $34,43 | $35,92 | $34,02 | 599,60K |
| 2026-06-02 | $34,45 | +4,97 % | $32,46 | $35,20 | $32,01 | 940,70K |
| 2026-06-01 | $32,82 | -1,53 % | $32,93 | $33,97 | $32,14 | 530,00K |
| 2026-05-29 | $33,33 | -2,66 % | $34,25 | $34,29 | $33,24 | 480,60K |
| 2026-05-28 | $34,24 | -0,09 % | $34,21 | $34,81 | $33,67 | 397,00K |
| 2026-05-27 | $34,27 | -2,00 % | $35,05 | $35,55 | $33,64 | 448,90K |
| 2026-05-26 | $34,97 | +0,69 % | $34,80 | $35,42 | $34,44 | 465,50K |