0,376$
-9,62%
Echtzeit-Aktienkurs Biodesix
Bid:
Ask:
Aktienkurse zur Biodesix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 10,85 | 13,63 | 10,51 | 11,45 | 5,68% | 332.395,00 |
| 12.02.2026 | 10,38 | 11,00 | 9,83 | 10,84 | 4,69% | 117.740,00 |
| 11.02.2026 | 10,40 | 10,58 | 9,90 | 10,35 | -0,48% | 86.859,00 |
| 10.02.2026 | 10,06 | 10,79 | 9,88 | 10,40 | 4,73% | 121.185,00 |
| 09.02.2026 | 10,33 | 10,68 | 9,81 | 9,93 | -4,34% | 76.852,00 |
| 06.02.2026 | 10,10 | 10,84 | 9,95 | 10,38 | 4,22% | 83.068,00 |
| 05.02.2026 | 10,05 | 10,41 | 9,79 | 9,96 | -3,30% | 57.203,00 |
| 04.02.2026 | 11,05 | 11,57 | 9,87 | 10,30 | -6,62% | 76.281,00 |
| 03.02.2026 | 10,42 | 11,50 | 10,35 | 11,03 | 7,19% | 197.902,00 |
| 02.02.2026 | 9,91 | 10,55 | 9,00 | 10,29 | 1,18% | 167.846,00 |
| 30.01.2026 | 9,67 | 10,25 | 8,69 | 10,17 | 5,28% | 249.882,00 |
| 29.01.2026 | 10,22 | 10,50 | 9,14 | 9,66 | -6,49% | 176.557,00 |
| 28.01.2026 | 11,34 | 11,49 | 9,61 | 10,33 | -6,77% | 210.438,00 |
| 27.01.2026 | 10,41 | 11,39 | 10,31 | 11,08 | 9,81% | 294.300,00 |
| 26.01.2026 | 11,69 | 12,70 | 10,02 | 10,09 | -14,05% | 499.773,00 |
| 23.01.2026 | 11,22 | 12,46 | 11,16 | 11,74 | 5,77% | 498.663,00 |
| 22.01.2026 | 10,52 | 11,38 | 10,52 | 11,10 | 1,65% | 450.936,00 |
| 21.01.2026 | 9,03 | 11,90 | 8,50 | 10,92 | 22,42% | 1.038.219,00 |
| 20.01.2026 | 7,94 | 9,10 | 7,65 | 8,92 | 13,20% | 417.095,00 |
| 16.01.2026 | 8,40 | 8,71 | 7,77 | 7,88 | -5,40% | 408.569,00 |
| 15.01.2026 | 9,08 | 9,40 | 8,21 | 8,33 | -3,03% | 699.312,00 |
| 14.01.2026 | 9,88 | 10,00 | 8,11 | 8,59 | -13,06% | 877.542,00 |
| 13.01.2026 | 7,95 | 9,90 | 7,26 | 9,88 | 22,28% | 2.507.235,00 |
| 12.01.2026 | 7,00 | 9,83 | 6,94 | 8,08 | 47,99% | 75.528.666,00 |
| 09.01.2026 | 5,70 | 5,86 | 5,26 | 5,46 | -2,15% | 43.495,00 |
| 08.01.2026 | 5,86 | 6,20 | 5,57 | 5,58 | -6,38% | 63.431,00 |
| 07.01.2026 | 6,01 | 6,18 | 5,70 | 5,96 | -1,16% | 35.713,00 |
| 06.01.2026 | 6,18 | 6,34 | 5,61 | 6,03 | -3,21% | 97.470,00 |
| 05.01.2026 | 6,47 | 6,49 | 5,97 | 6,23 | -3,56% | 141.702,00 |
| 02.01.2026 | 6,76 | 6,92 | 6,37 | 6,46 | -5,00% | 23.604,00 |
| 31.12.2025 | 6,68 | 6,80 | 6,60 | 6,80 | 1,19% | 29.846,00 |
| 30.12.2025 | 6,81 | 6,81 | 6,57 | 6,72 | -2,04% | 36.001,00 |
| 29.12.2025 | 6,76 | 6,89 | 6,55 | 6,86 | 0,59% | 72.681,00 |
| 26.12.2025 | 6,89 | 6,89 | 6,60 | 6,82 | 0,00% | 34.358,00 |
| 24.12.2025 | 6,63 | 6,89 | 6,56 | 6,82 | 1,04% | 39.897,00 |
| 23.12.2025 | 6,73 | 7,03 | 6,65 | 6,75 | -0,88% | 26.678,00 |
| 22.12.2025 | 6,79 | 7,03 | 6,65 | 6,81 | 1,79% | 43.939,00 |
| 19.12.2025 | 7,11 | 7,79 | 6,30 | 6,69 | -5,77% | 203.186,00 |
| 18.12.2025 | 7,63 | 8,03 | 6,90 | 7,10 | -5,84% | 151.236,00 |
| 17.12.2025 | 7,91 | 7,96 | 7,51 | 7,54 | -4,56% | 26.314,00 |
| 16.12.2025 | 7,94 | 8,12 | 7,55 | 7,90 | 5,05% | 96.073,00 |
| 15.12.2025 | 8,20 | 8,20 | 7,52 | 7,52 | -4,20% | 30.897,00 |
| 12.12.2025 | 8,00 | 8,19 | 7,79 | 7,85 | -2,12% | 30.764,00 |
| 11.12.2025 | 7,96 | 8,10 | 7,77 | 8,02 | -1,47% | 26.935,00 |
| 10.12.2025 | 8,26 | 8,26 | 8,05 | 8,14 | -2,16% | 38.703,00 |
| 09.12.2025 | 7,76 | 8,38 | 7,44 | 8,32 | 6,80% | 51.313,00 |
| 08.12.2025 | 7,72 | 7,90 | 7,24 | 7,79 | 1,50% | 240.248,00 |
| 05.12.2025 | 8,36 | 8,69 | 7,62 | 7,68 | -10,13% | 97.706,00 |
| 04.12.2025 | 8,03 | 8,62 | 8,03 | 8,54 | 4,91% | 59.740,00 |
| 03.12.2025 | 7,97 | 8,33 | 7,72 | 8,14 | 3,96% | 59.376,00 |
| 02.12.2025 | 7,82 | 7,98 | 7,68 | 7,83 | 0,38% | 16.903,00 |
| 01.12.2025 | 8,08 | 8,14 | 7,76 | 7,80 | -5,80% | 46.013,00 |
| 28.11.2025 | 7,86 | 8,32 | 7,60 | 8,28 | 5,21% | 16.406,00 |
| 26.11.2025 | 7,80 | 7,98 | 7,45 | 7,87 | 1,68% | 37.432,00 |
| 25.11.2025 | 7,31 | 7,74 | 7,22 | 7,74 | 5,45% | 29.026,00 |
| 24.11.2025 | 6,89 | 7,44 | 6,57 | 7,34 | 7,47% | 25.483,00 |
| 21.11.2025 | 6,57 | 6,98 | 6,42 | 6,83 | 4,92% | 26.079,00 |
| 20.11.2025 | 7,00 | 7,20 | 6,40 | 6,51 | -5,65% | 87.516,00 |
| 19.11.2025 | 7,28 | 7,44 | 6,81 | 6,90 | -3,97% | 18.580,00 |
| 18.11.2025 | 7,84 | 7,94 | 6,69 | 7,19 | -9,28% | 230.511,00 |
| 17.11.2025 | 8,03 | 8,52 | 7,92 | 7,92 | -1,00% | 41.877,00 |
| 14.11.2025 | 7,75 | 8,43 | 7,50 | 8,00 | 1,27% | 81.029,00 |
| 13.11.2025 | 7,99 | 7,99 | 7,42 | 7,90 | -0,63% | 63.691,00 |
| 12.11.2025 | 8,18 | 8,47 | 7,88 | 7,95 | -4,68% | 55.111,00 |
| 11.11.2025 | 7,59 | 8,36 | 7,59 | 8,34 | 10,61% | 54.269,00 |
| 10.11.2025 | 7,62 | 7,73 | 7,32 | 7,54 | -2,46% | 51.372,00 |
| 07.11.2025 | 7,69 | 7,73 | 7,16 | 7,73 | -0,77% | 52.048,00 |
| 06.11.2025 | 8,30 | 8,68 | 7,65 | 7,79 | -9,52% | 205.008,00 |
| 05.11.2025 | 7,44 | 8,75 | 7,15 | 8,61 | 13,29% | 248.377,00 |
| 04.11.2025 | 7,06 | 7,79 | 6,45 | 7,60 | 19,87% | 240.983,00 |
| 03.11.2025 | 6,76 | 7,15 | 6,19 | 6,34 | -7,17% | 98.286,00 |
| 31.10.2025 | 6,52 | 7,09 | 6,44 | 6,83 | 3,96% | 44.627,00 |
| 30.10.2025 | 6,47 | 6,94 | 6,33 | 6,57 | 0,46% | 65.295,00 |
| 29.10.2025 | 6,59 | 6,81 | 6,22 | 6,54 | -0,15% | 74.777,00 |
| 28.10.2025 | 6,58 | 7,06 | 6,34 | 6,55 | -1,50% | 48.969,00 |
| 27.10.2025 | 6,74 | 6,94 | 6,40 | 6,65 | -1,19% | 75.792,00 |
| 24.10.2025 | 6,50 | 6,96 | 6,22 | 6,73 | 4,67% | 100.648,00 |
| 23.10.2025 | 5,95 | 6,75 | 5,91 | 6,43 | 7,17% | 236.706,00 |
| 22.10.2025 | 6,99 | 7,23 | 5,84 | 6,00 | -12,15% | 4.368.135,00 |
| 21.10.2025 | 6,58 | 6,90 | 6,56 | 6,83 | 3,17% | 38.649,00 |
| 20.10.2025 | 6,71 | 6,75 | 6,34 | 6,62 | 3,12% | 77.168,00 |
| 17.10.2025 | 6,94 | 7,00 | 6,33 | 6,42 | -7,63% | 89.680,00 |
| 16.10.2025 | 7,42 | 7,57 | 6,81 | 6,95 | -6,33% | 55.562,00 |
| 15.10.2025 | 7,77 | 7,78 | 7,26 | 7,42 | -4,75% | 75.015,00 |
| 14.10.2025 | 7,37 | 7,81 | 7,25 | 7,79 | 5,27% | 31.065,00 |
| 13.10.2025 | 7,35 | 7,74 | 7,26 | 7,40 | 1,09% | 34.679,00 |
| 10.10.2025 | 7,85 | 7,97 | 7,26 | 7,32 | -6,51% | 44.719,00 |
| 09.10.2025 | 7,71 | 8,20 | 7,51 | 7,83 | 1,03% | 37.329,00 |
| 08.10.2025 | 7,27 | 7,93 | 7,11 | 7,75 | 6,16% | 46.796,00 |
| 07.10.2025 | 7,52 | 7,81 | 7,20 | 7,30 | -3,18% | 33.673,00 |
| 06.10.2025 | 7,75 | 7,95 | 7,40 | 7,54 | -2,08% | 33.540,00 |
| 02.10.2025 | 7,73 | 7,77 | 7,63 | 7,70 | 0,39% | 31.201,00 |
| 01.10.2025 | 7,47 | 7,76 | 7,36 | 7,67 | 1,59% | 27.733,00 |
| 30.09.2025 | 7,72 | 7,88 | 7,35 | 7,55 | -2,45% | 40.349,00 |
| 29.09.2025 | 7,75 | 8,07 | 7,66 | 7,74 | -0,13% | 23.449,00 |
| 26.09.2025 | 8,10 | 8,42 | 7,58 | 7,75 | -3,19% | 54.145,00 |
| 25.09.2025 | 8,18 | 8,34 | 7,89 | 8,01 | -4,59% | 47.769,00 |
| 24.09.2025 | 7,91 | 8,61 | 7,91 | 8,39 | 3,84% | 95.895,00 |
| 23.09.2025 | 7,12 | 8,13 | 7,12 | 8,08 | 13,01% | 152.340,00 |
| 22.09.2025 | 7,02 | 7,48 | 7,02 | 7,15 | 0,28% | 59.148,00 |