21,300€
-4,46%
Echtzeit-Aktienkurs CareDX Inc.
Bid:
Ask:
Aktienkurse zur CareDX Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 22,26 | 22,82 | 21,27 | 21,36 | -4,19% | - |
| 20.02.2025 | 23,70 | 24,06 | 21,60 | 22,30 | -5,81% | - |
| 19.02.2025 | 23,45 | 24,11 | 23,20 | 23,67 | 0,98% | - |
| 18.02.2025 | 23,44 | 24,43 | 22,97 | 23,44 | 0,02% | - |
| 17.02.2025 | 23,34 | 23,45 | 23,34 | 23,44 | 0,56% | - |
| 14.02.2025 | 23,74 | 24,09 | 23,06 | 23,31 | -2,61% | - |
| 13.02.2025 | 22,98 | 23,95 | 22,84 | 23,93 | 3,77% | - |
| 12.02.2025 | 22,15 | 23,07 | 21,45 | 23,06 | 4,75% | - |
| 11.02.2025 | 24,32 | 24,32 | 21,90 | 22,02 | -8,75% | - |
| 10.02.2025 | 21,69 | 24,21 | 20,98 | 24,13 | 11,20% | - |
| 07.02.2025 | 21,88 | 22,04 | 20,69 | 21,70 | -0,62% | - |
| 06.02.2025 | 22,75 | 22,85 | 21,66 | 21,83 | -3,60% | - |
| 05.02.2025 | 22,26 | 22,68 | 21,41 | 22,65 | 1,84% | - |
| 04.02.2025 | 22,66 | 22,95 | 21,79 | 22,24 | -1,96% | - |
| 03.02.2025 | 22,29 | 22,83 | 21,87 | 22,68 | 1,07% | - |
| 31.01.2025 | 22,11 | 22,84 | 22,00 | 22,44 | 1,65% | - |
| 30.01.2025 | 21,65 | 22,47 | 21,54 | 22,08 | 1,80% | - |
| 29.01.2025 | 21,90 | 22,10 | 21,13 | 21,69 | -1,05% | - |
| 28.01.2025 | 21,52 | 22,25 | 21,46 | 21,92 | 1,91% | - |
| 27.01.2025 | 21,27 | 21,91 | 20,58 | 21,51 | 0,80% | - |
| 24.01.2025 | 22,50 | 22,54 | 21,13 | 21,34 | -5,01% | - |
| 23.01.2025 | 22,28 | 22,53 | 21,23 | 22,46 | 0,88% | - |
| 22.01.2025 | 21,58 | 22,62 | 21,55 | 22,27 | 2,13% | 24,00 |
| 21.01.2025 | 20,66 | 21,86 | 20,52 | 21,80 | 5,52% | - |
| 20.01.2025 | 20,81 | 20,83 | 20,64 | 20,66 | -0,89% | - |
| 17.01.2025 | 21,42 | 21,92 | 20,59 | 20,85 | -2,73% | - |
| 16.01.2025 | 22,06 | 22,14 | 20,47 | 21,43 | -2,64% | - |
| 15.01.2025 | 21,53 | 23,87 | 21,40 | 22,01 | 3,19% | 12,00 |
| 14.01.2025 | 24,45 | 25,21 | 21,20 | 21,33 | -12,40% | - |
| 13.01.2025 | 23,04 | 24,54 | 22,77 | 24,35 | 5,37% | 1.800,00 |
| 10.01.2025 | 23,27 | 23,73 | 22,50 | 23,11 | -0,69% | - |
| 09.01.2025 | 23,27 | 23,31 | 23,22 | 23,27 | 0,00% | - |
| 08.01.2025 | 21,97 | 23,30 | 21,35 | 23,27 | 6,16% | - |
| 07.01.2025 | 22,30 | 22,95 | 21,32 | 21,92 | -2,06% | - |
| 06.01.2025 | 21,66 | 22,51 | 21,37 | 22,38 | 3,25% | 25,00 |
| 03.01.2025 | 20,95 | 21,86 | 20,71 | 21,68 | 3,31% | - |
| 02.01.2025 | 19,89 | 21,51 | 19,89 | 20,98 | 6,31% | - |
| 30.12.2024 | 20,04 | 20,04 | 19,73 | 19,74 | -1,80% | - |
| 27.12.2024 | 20,05 | 20,67 | 20,04 | 20,10 | 0,22% | - |
| 23.12.2024 | 19,76 | 20,59 | 19,59 | 20,05 | 1,28% | - |
| 20.12.2024 | 19,83 | 20,30 | 19,53 | 19,80 | -0,10% | - |
| 19.12.2024 | 19,69 | 20,28 | 19,39 | 19,82 | 0,63% | 50,00 |
| 18.12.2024 | 21,10 | 21,78 | 19,42 | 19,70 | -6,53% | - |
| 17.12.2024 | 21,77 | 21,99 | 20,94 | 21,07 | -3,22% | 50,00 |
| 16.12.2024 | 21,76 | 22,29 | 21,33 | 21,77 | -0,41% | - |
| 13.12.2024 | 22,40 | 22,75 | 21,62 | 21,86 | -2,84% | - |
| 12.12.2024 | 23,05 | 23,58 | 22,46 | 22,50 | -2,36% | - |
| 11.12.2024 | 22,85 | 24,15 | 22,85 | 23,05 | 0,83% | - |
| 10.12.2024 | 23,61 | 24,13 | 22,85 | 22,86 | -3,18% | - |
| 09.12.2024 | 23,68 | 24,33 | 22,59 | 23,61 | -0,27% | - |
| 06.12.2024 | 23,32 | 24,11 | 23,04 | 23,67 | 2,07% | - |
| 05.12.2024 | 24,66 | 24,81 | 23,11 | 23,19 | -5,96% | - |
| 04.12.2024 | 23,75 | 25,09 | 23,22 | 24,66 | 3,83% | - |
| 03.12.2024 | 24,51 | 24,60 | 23,22 | 23,75 | -3,10% | - |
| 02.12.2024 | 23,20 | 24,52 | 23,20 | 24,51 | 5,42% | - |
| 29.11.2024 | 23,71 | 24,10 | 23,06 | 23,25 | -1,94% | - |
| 28.11.2024 | 23,57 | 23,73 | 23,57 | 23,71 | 0,51% | - |
| 27.11.2024 | 23,94 | 24,50 | 23,23 | 23,59 | -0,32% | 50,00 |
| 26.11.2024 | 22,97 | 24,05 | 22,30 | 23,67 | 2,80% | - |
| 25.11.2024 | 22,20 | 23,21 | 21,92 | 23,02 | 3,60% | - |
| 22.11.2024 | 21,27 | 22,56 | 21,27 | 22,22 | 3,45% | - |
| 21.11.2024 | 21,57 | 21,89 | 20,89 | 21,48 | 1,08% | - |
| 20.11.2024 | 20,82 | 21,82 | 20,55 | 21,25 | 2,46% | - |
| 19.11.2024 | 20,33 | 21,04 | 20,01 | 20,74 | 1,97% | - |
| 18.11.2024 | 20,09 | 20,87 | 19,98 | 20,34 | 1,09% | - |
| 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% | - |