Veracyte, Inc. VCYT
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$45,16-0,88 (-1,91 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $46,04 | -0,09 % | $45,93 | $46,78 | $45,60 | 1,18M |
| 2026-09-29 | $46,08 | +1,88 % | $46,00 | $47,52 | $45,21 | 1,59M |
| 2026-09-28 | $45,23 | -0,44 % | $45,04 | $47,52 | $44,47 | 1,70M |
| 2026-09-25 | $45,43 | -6,41 % | $49,00 | $49,00 | $45,36 | 1,73M |
| 2026-09-24 | $48,54 | +10,77 % | $43,66 | $48,95 | $43,51 | 2,88M |
| 2026-09-23 | $43,82 | +1,06 % | $42,95 | $43,86 | $42,25 | 1,53M |
| 2026-09-22 | $43,36 | +4,43 % | $41,76 | $43,74 | $41,31 | 1,47M |
| 2026-09-21 | $41,52 | +4,33 % | $40,00 | $41,98 | $39,40 | 1,47M |
| 2026-09-18 | $39,79 | -1,91 % | $40,41 | $41,05 | $39,55 | 2,67M |
| 2026-09-17 | $40,57 | +5,38 % | $39,67 | $40,70 | $38,80 | 1,47M |
| 2026-09-16 | $38,50 | -4,09 % | $40,36 | $41,45 | $38,24 | 1,62M |
| 2026-09-15 | $40,14 | -2,60 % | $40,83 | $42,36 | $39,10 | 1,76M |
| 2026-09-14 | $41,21 | +0,83 % | $41,17 | $41,40 | $40,50 | 1,03M |
| 2026-09-11 | $40,87 | -2,76 % | $42,61 | $42,66 | $40,79 | 1,00M |
| 2026-09-10 | $42,03 | -4,17 % | $43,18 | $43,78 | $41,64 | 849,40K |
| 2026-09-09 | $43,86 | +3,32 % | $42,79 | $44,20 | $42,38 | 1,45M |
| 2026-09-08 | $42,45 | -0,19 % | $41,81 | $43,28 | $41,57 | 962,00K |
| 2026-09-04 | $42,53 | -4,79 % | $44,21 | $44,81 | $42,43 | 992,00K |
| 2026-09-03 | $44,67 | -0,47 % | $45,36 | $45,99 | $44,12 | 673,70K |
| 2026-09-02 | $44,88 | +3,34 % | $43,51 | $45,65 | $43,48 | 1,37M |
| 2026-09-01 | $43,43 | +0,56 % | $42,97 | $43,74 | $42,28 | 873,00K |
| 2026-08-31 | $43,19 | -0,35 % | $42,33 | $43,33 | $41,60 | 1,47M |
| 2026-08-28 | $43,34 | -4,22 % | $45,21 | $45,55 | $43,32 | 1,68M |
| 2026-08-27 | $45,25 | +2,17 % | $44,20 | $45,50 | $44,19 | 1,33M |
| 2026-08-26 | $44,29 | +0,57 % | $43,78 | $44,52 | $43,25 | 2,18M |
| 2026-08-25 | $44,04 | +6,20 % | $42,01 | $44,10 | $41,81 | 1,15M |
| 2026-08-24 | $41,47 | -1,99 % | $42,00 | $42,07 | $41,02 | 1,17M |
| 2026-08-21 | $42,31 | +1,24 % | $42,18 | $42,54 | $41,10 | 1,01M |
| 2026-08-20 | $41,79 | -0,95 % | $41,67 | $42,44 | $41,05 | 980,40K |
| 2026-08-19 | $42,19 | +3,71 % | $41,92 | $42,52 | $40,10 | 1,76M |
| 2026-08-18 | $40,68 | -3,33 % | $41,80 | $42,35 | $40,35 | 1,14M |
| 2026-08-17 | $42,08 | +2,01 % | $40,96 | $42,50 | $40,96 | 1,57M |
| 2026-08-14 | $41,25 | -3,17 % | $42,54 | $43,13 | $41,00 | 1,67M |
| 2026-08-13 | $42,60 | -4,66 % | $45,23 | $45,23 | $42,51 | 1,45M |
| 2026-08-12 | $44,68 | -3,73 % | $46,54 | $46,76 | $44,28 | 874,00K |
| 2026-08-11 | $46,41 | +0,30 % | $46,07 | $46,67 | $45,72 | 550,80K |
| 2026-08-10 | $46,27 | -2,01 % | $46,87 | $47,75 | $46,12 | 761,80K |
| 2026-08-07 | $47,22 | +2,32 % | $47,00 | $47,80 | $46,21 | 821,30K |
| 2026-08-06 | $46,15 | 0,00 % | $45,80 | $46,53 | $45,16 | 939,80K |
| 2026-08-05 | $46,15 | -0,56 % | $46,07 | $47,96 | $45,92 | 1,23M |
| 2026-08-04 | $46,41 | +3,48 % | $44,84 | $46,57 | $43,09 | 1,99M |
| 2026-08-03 | $44,85 | -3,17 % | $46,36 | $47,32 | $44,81 | 2,01M |
| 2026-07-31 | $46,32 | -22,52 % | $48,77 | $50,17 | $43,52 | 5,99M |
| 2026-07-30 | $59,78 | +7,31 % | $55,36 | $59,96 | $54,73 | 1,54M |
| 2026-07-29 | $55,71 | +0,11 % | $56,03 | $57,55 | $55,07 | 929,20K |
| 2026-07-28 | $55,65 | +0,07 % | $55,60 | $56,63 | $54,72 | 740,20K |
| 2026-07-27 | $55,61 | -1,77 % | $57,78 | $58,09 | $55,21 | 748,90K |
| 2026-07-24 | $56,61 | -2,19 % | $58,55 | $58,55 | $56,35 | 589,80K |
| 2026-07-23 | $57,88 | -0,22 % | $57,59 | $59,09 | $57,41 | 615,70K |
| 2026-07-22 | $58,01 | -2,55 % | $58,85 | $59,55 | $57,50 | 610,10K |
| 2026-07-21 | $59,53 | +3,96 % | $56,42 | $59,73 | $55,05 | 864,50K |
| 2026-07-20 | $57,26 | -3,16 % | $58,86 | $59,83 | $56,57 | 1,85M |
| 2026-07-17 | $59,13 | -0,15 % | $57,06 | $59,19 | $57,06 | 2,01M |
| 2026-07-16 | $59,22 | -0,49 % | $59,38 | $60,82 | $58,17 | 834,40K |
| 2026-07-15 | $59,51 | +5,10 % | $57,60 | $59,56 | $56,93 | 908,90K |
| 2026-07-14 | $56,62 | -1,50 % | $57,74 | $58,01 | $55,82 | 973,60K |
| 2026-07-13 | $57,48 | +0,90 % | $55,93 | $57,70 | $55,62 | 853,20K |
| 2026-07-10 | $56,97 | -3,93 % | $59,10 | $59,14 | $56,45 | 757,20K |
| 2026-07-09 | $59,30 | +5,67 % | $56,98 | $59,86 | $56,69 | 741,10K |
| 2026-07-08 | $56,12 | -0,07 % | $55,18 | $56,38 | $54,25 | 1,36M |
| 2026-07-07 | $56,16 | -3,16 % | $58,15 | $59,24 | $55,46 | 1,14M |
| 2026-07-06 | $57,99 | +1,60 % | $56,04 | $59,96 | $56,01 | 894,60K |
| 2026-07-02 | $57,08 | -4,63 % | $59,92 | $60,58 | $56,50 | 1,15M |
| 2026-07-01 | $59,85 | +1,91 % | $58,99 | $60,71 | $58,75 | 1,23M |
| 2026-06-30 | $58,73 | -2,43 % | $60,42 | $60,91 | $58,27 | 1,32M |
| 2026-06-29 | $60,19 | -0,50 % | $59,70 | $60,81 | $58,73 | 1,49M |
| 2026-06-26 | $60,49 | +3,31 % | $58,55 | $60,83 | $58,06 | 3,33M |
| 2026-06-25 | $58,55 | +3,15 % | $56,96 | $60,28 | $56,82 | 1,51M |
| 2026-06-24 | $56,76 | +5,52 % | $54,45 | $58,05 | $54,44 | 1,30M |
| 2026-06-23 | $53,79 | +1,13 % | $52,79 | $54,12 | $52,65 | 844,60K |
| 2026-06-22 | $53,19 | -0,82 % | $53,72 | $54,72 | $52,36 | 967,20K |
| 2026-06-18 | $53,63 | +4,56 % | $51,96 | $53,81 | $51,92 | 4,16M |
| 2026-06-17 | $51,29 | +0,73 % | $51,15 | $52,76 | $50,50 | 1,23M |
| 2026-06-16 | $50,92 | +3,60 % | $49,66 | $52,45 | $49,42 | 1,77M |
| 2026-06-15 | $49,15 | +3,85 % | $47,44 | $49,62 | $46,68 | 1,43M |
| 2026-06-12 | $47,33 | -0,19 % | $47,51 | $48,63 | $46,04 | 1,08M |
| 2026-06-11 | $47,42 | -1,56 % | $48,63 | $48,63 | $46,76 | 1,04M |
| 2026-06-10 | $48,17 | -2,17 % | $48,64 | $50,06 | $48,13 | 1,39M |
| 2026-06-09 | $49,24 | +4,17 % | $47,99 | $49,32 | $46,89 | 1,01M |
| 2026-06-08 | $47,27 | -3,00 % | $48,87 | $49,71 | $47,14 | 1,05M |
| 2026-06-05 | $48,73 | -2,42 % | $49,44 | $49,75 | $47,95 | 1,17M |
| 2026-06-04 | $49,94 | +2,57 % | $49,30 | $50,54 | $48,70 | 1,65M |
| 2026-06-03 | $48,69 | +1,86 % | $47,77 | $49,40 | $46,49 | 1,45M |
| 2026-06-02 | $47,80 | -0,79 % | $48,17 | $48,17 | $46,36 | 1,78M |
| 2026-06-01 | $48,18 | +3,97 % | $46,18 | $49,25 | $44,93 | 1,53M |
| 2026-05-29 | $46,34 | -3,44 % | $48,09 | $48,09 | $46,27 | 1,23M |
| 2026-05-28 | $47,99 | +7,87 % | $44,35 | $48,35 | $44,35 | 999,40K |
| 2026-05-27 | $44,49 | +0,63 % | $44,34 | $44,67 | $43,05 | 1,03M |
| 2026-05-26 | $44,21 | -1,82 % | $45,35 | $45,51 | $43,95 | 940,70K |
| 2026-05-22 | $45,03 | -0,35 % | $45,46 | $46,00 | $44,81 | 1,40M |