20,080€
-2,10%
Echtzeit-Aktienkurs CareDX Inc.
Bid:
Ask:
Aktienkurse zur CareDX Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 20,47 | 20,70 | 19,97 | 20,12 | -1,90% | - |
| 14.11.2024 | 21,56 | 21,80 | 20,23 | 20,51 | -5,22% | 8,00 |
| 13.11.2024 | 21,93 | 23,07 | 21,56 | 21,64 | -1,32% | - |
| 12.11.2024 | 21,61 | 22,55 | 21,61 | 21,93 | 1,50% | 2,00 |
| 11.11.2024 | 22,06 | 23,40 | 21,61 | 21,61 | -2,06% | 58,00 |
| 08.11.2024 | 22,11 | 22,53 | 21,83 | 22,06 | -0,09% | - |
| 07.11.2024 | 21,63 | 22,43 | 20,95 | 22,08 | 2,27% | - |
| 06.11.2024 | 21,28 | 23,23 | 21,28 | 21,59 | 3,35% | - |
| 05.11.2024 | 21,08 | 21,39 | 19,18 | 20,89 | -0,52% | 6,00 |
| 04.11.2024 | 20,81 | 21,29 | 19,56 | 21,00 | 0,38% | - |
| 01.11.2024 | 20,35 | 21,15 | 20,30 | 20,92 | 2,90% | - |
| 31.10.2024 | 21,24 | 21,33 | 20,33 | 20,33 | -4,31% | - |
| 30.10.2024 | 20,91 | 21,42 | 20,50 | 21,25 | 1,70% | - |
| 29.10.2024 | 21,16 | 21,38 | 20,02 | 20,89 | -1,28% | 8,00 |
| 28.10.2024 | 20,74 | 21,84 | 20,74 | 21,16 | 1,88% | - |
| 25.10.2024 | 21,10 | 21,72 | 20,71 | 20,77 | -1,52% | - |
| 24.10.2024 | 21,43 | 22,00 | 20,90 | 21,09 | -1,68% | 50,00 |
| 23.10.2024 | 21,43 | 21,64 | 21,04 | 21,45 | 0,00% | - |
| 22.10.2024 | 21,61 | 22,09 | 21,27 | 21,45 | -0,74% | - |
| 21.10.2024 | 21,98 | 22,25 | 21,57 | 21,61 | -1,30% | - |
| 18.10.2024 | 22,57 | 22,80 | 21,58 | 21,90 | -3,01% | 176,00 |
| 17.10.2024 | 24,10 | 24,82 | 22,41 | 22,58 | -6,33% | - |
| 16.10.2024 | 24,19 | 24,47 | 23,14 | 24,10 | -0,62% | - |
| 15.10.2024 | 28,67 | 30,31 | 22,64 | 24,25 | -15,86% | 1.750,00 |
| 14.10.2024 | 28,00 | 28,88 | 27,55 | 28,82 | 3,00% | - |
| 11.10.2024 | 27,92 | 28,34 | 27,01 | 27,98 | 0,65% | - |
| 10.10.2024 | 25,47 | 28,45 | 25,47 | 27,80 | 7,92% | - |
| 09.10.2024 | 29,29 | 29,69 | 25,51 | 25,76 | -11,84% | - |
| 08.10.2024 | 29,34 | 29,98 | 28,36 | 29,22 | -0,24% | - |
| 07.10.2024 | 28,17 | 29,86 | 27,92 | 29,29 | 4,05% | - |
| 04.10.2024 | 27,60 | 29,06 | 27,60 | 28,15 | 1,96% | 176,00 |
| 03.10.2024 | 28,20 | 28,55 | 27,43 | 27,61 | -2,02% | - |
| 02.10.2024 | 27,94 | 29,83 | 27,35 | 28,18 | 1,29% | - |
| 01.10.2024 | 28,04 | 28,88 | 26,80 | 27,82 | -0,22% | - |
| 30.09.2024 | 26,59 | 28,44 | 26,29 | 27,88 | 4,38% | - |
| 27.09.2024 | 26,67 | 27,12 | 26,49 | 26,71 | 0,19% | - |
| 26.09.2024 | 25,93 | 27,69 | 25,90 | 26,66 | 2,85% | - |
| 25.09.2024 | 25,67 | 26,78 | 25,21 | 25,92 | 0,23% | - |
| 24.09.2024 | 25,07 | 26,28 | 24,73 | 25,86 | 3,23% | - |
| 23.09.2024 | 26,52 | 27,04 | 25,02 | 25,05 | -5,65% | - |
| 20.09.2024 | 26,22 | 27,94 | 26,18 | 26,55 | -0,26% | - |
| 19.09.2024 | 26,31 | 27,51 | 26,30 | 26,62 | 0,99% | - |
| 18.09.2024 | 27,11 | 27,92 | 26,05 | 26,36 | -2,78% | - |
| 17.09.2024 | 26,51 | 28,19 | 26,39 | 27,12 | 2,28% | 3,00 |
| 16.09.2024 | 26,02 | 26,92 | 25,51 | 26,51 | 1,69% | - |
| 13.09.2024 | 26,55 | 27,41 | 25,91 | 26,07 | -1,70% | 19,00 |
| 12.09.2024 | 26,00 | 26,79 | 25,56 | 26,52 | 2,02% | - |
| 11.09.2024 | 25,84 | 26,23 | 25,21 | 26,00 | 0,60% | - |
| 10.09.2024 | 24,83 | 26,28 | 24,69 | 25,84 | 4,07% | 2,00 |
| 09.09.2024 | 24,43 | 24,94 | 24,39 | 24,83 | 1,68% | 200,00 |
| 06.09.2024 | 24,42 | 24,75 | 23,56 | 24,42 | 0,25% | - |
| 05.09.2024 | 24,89 | 25,12 | 23,97 | 24,36 | -2,13% | 2,00 |
| 04.09.2024 | 26,59 | 26,76 | 24,88 | 24,89 | -6,39% | 3,00 |
| 03.09.2024 | 27,81 | 28,14 | 26,54 | 26,59 | -4,39% | 2,00 |
| 02.09.2024 | 27,78 | 27,81 | 27,70 | 27,81 | 0,04% | 27,00 |
| 30.08.2024 | 28,18 | 28,38 | 27,02 | 27,80 | -1,33% | 37,00 |
| 29.08.2024 | 27,19 | 28,70 | 27,02 | 28,18 | 3,13% | 11,00 |
| 28.08.2024 | 27,87 | 28,15 | 26,86 | 27,32 | -1,96% | 4,00 |
| 27.08.2024 | 28,55 | 29,41 | 27,87 | 27,87 | -2,16% | - |
| 26.08.2024 | 28,18 | 28,87 | 27,84 | 28,48 | 0,89% | 73,00 |
| 23.08.2024 | 27,68 | 28,83 | 27,64 | 28,23 | 1,99% | 5,00 |
| 22.08.2024 | 29,93 | 30,17 | 27,68 | 27,68 | -7,52% | 9,00 |
| 21.08.2024 | 29,16 | 30,38 | 28,85 | 29,93 | 2,89% | 17,00 |
| 20.08.2024 | 30,66 | 31,05 | 28,93 | 29,09 | -5,15% | 14,00 |
| 19.08.2024 | 30,07 | 31,42 | 29,65 | 30,67 | 2,54% | 2,00 |
| 16.08.2024 | 25,89 | 30,07 | 25,45 | 29,91 | 15,44% | 62,00 |
| 15.08.2024 | 25,54 | 26,17 | 25,42 | 25,91 | 1,65% | 74,00 |
| 14.08.2024 | 25,12 | 25,70 | 24,33 | 25,49 | 1,15% | 3,00 |
| 13.08.2024 | 24,61 | 25,47 | 24,41 | 25,20 | 2,90% | 59,00 |
| 12.08.2024 | 24,76 | 25,36 | 24,07 | 24,49 | -1,41% | 99,00 |
| 09.08.2024 | 24,91 | 25,67 | 24,51 | 24,84 | -0,30% | 29,00 |
| 08.08.2024 | 22,23 | 25,17 | 21,99 | 24,92 | 12,03% | 130,00 |
| 07.08.2024 | 22,88 | 23,89 | 21,93 | 22,24 | -2,71% | 12,00 |
| 06.08.2024 | 21,62 | 23,84 | 21,27 | 22,86 | 5,83% | 131,00 |
| 05.08.2024 | 20,98 | 22,83 | 18,58 | 21,60 | 2,93% | 472,00 |
| 02.08.2024 | 21,85 | 22,64 | 19,58 | 20,99 | -3,91% | 3,00 |
| 01.08.2024 | 23,90 | 24,45 | 20,00 | 21,84 | -1,97% | 349,00 |
| 31.07.2024 | 17,35 | 25,41 | 17,23 | 22,28 | 27,97% | 24,00 |
| 30.07.2024 | 17,29 | 17,62 | 16,90 | 17,41 | 0,69% | - |
| 29.07.2024 | 17,51 | 17,81 | 16,86 | 17,29 | -1,37% | - |
| 26.07.2024 | 17,38 | 17,81 | 16,66 | 17,53 | 0,63% | - |
| 25.07.2024 | 17,00 | 17,62 | 16,67 | 17,42 | 2,46% | - |
| 24.07.2024 | 17,51 | 17,84 | 16,92 | 17,00 | -2,95% | - |
| 23.07.2024 | 17,33 | 18,03 | 16,74 | 17,52 | 1,15% | - |
| 22.07.2024 | 16,62 | 17,41 | 16,13 | 17,32 | 4,15% | 24,00 |
| 19.07.2024 | 16,65 | 17,14 | 16,29 | 16,63 | -0,36% | - |
| 18.07.2024 | 16,74 | 17,41 | 16,14 | 16,69 | -0,42% | - |
| 17.07.2024 | 17,04 | 17,07 | 15,94 | 16,76 | -1,82% | 3,00 |
| 16.07.2024 | 14,81 | 17,29 | 14,79 | 17,07 | 15,30% | - |
| 15.07.2024 | 14,57 | 15,12 | 14,45 | 14,81 | 1,61% | - |
| 12.07.2024 | 14,51 | 15,29 | 14,03 | 14,57 | 0,41% | - |
| 11.07.2024 | 13,30 | 14,84 | 13,22 | 14,51 | 9,18% | - |
| 10.07.2024 | 13,52 | 13,72 | 13,01 | 13,29 | -1,48% | - |
| 09.07.2024 | 14,62 | 14,62 | 13,45 | 13,49 | -6,29% | - |
| 08.07.2024 | 14,31 | 14,76 | 13,83 | 14,40 | 0,59% | - |
| 05.07.2024 | 13,76 | 14,40 | 13,28 | 14,31 | 4,00% | - |
| 04.07.2024 | 13,75 | 13,82 | 13,75 | 13,76 | 0,07% | - |
| 03.07.2024 | 13,87 | 14,22 | 13,71 | 13,75 | -1,01% | 15,00 |
| 02.07.2024 | 14,32 | 14,39 | 13,80 | 13,89 | -3,04% | 49,00 |
| 01.07.2024 | 14,51 | 14,89 | 14,20 | 14,33 | -1,00% | - |