0,376$
-9,62%
Echtzeit-Aktienkurs Biodesix
Bid:
Ask:
Aktienkurse zur Biodesix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 15,08 | 16,47 | 15,08 | 15,99 | 7,97% | 120.554,00 |
| 27.05.2026 | 14,62 | 15,11 | 14,42 | 14,81 | 0,00% | 43.030,00 |
| 26.05.2026 | 15,10 | 15,10 | 14,24 | 14,81 | -0,80% | 29.965,00 |
| 22.05.2026 | 15,04 | 15,43 | 14,72 | 14,93 | -1,65% | 30.179,00 |
| 21.05.2026 | 14,50 | 15,44 | 14,44 | 15,18 | 5,64% | 17.777,00 |
| 20.05.2026 | 14,04 | 14,57 | 13,90 | 14,37 | 3,08% | 13.642,00 |
| 19.05.2026 | 14,14 | 14,48 | 13,59 | 13,94 | -2,18% | 36.993,00 |
| 18.05.2026 | 14,09 | 14,60 | 13,58 | 14,25 | 0,56% | 29.665,00 |
| 15.05.2026 | 14,43 | 14,48 | 13,50 | 14,17 | -4,00% | 45.131,00 |
| 14.05.2026 | 14,73 | 14,88 | 14,05 | 14,76 | 0,82% | 30.540,00 |
| 13.05.2026 | 15,81 | 15,81 | 14,52 | 14,64 | -7,05% | 53.591,00 |
| 12.05.2026 | 16,15 | 16,50 | 15,23 | 15,75 | -2,23% | 42.319,00 |
| 11.05.2026 | 15,18 | 16,41 | 14,81 | 16,11 | 5,16% | 109.000,00 |
| 08.05.2026 | 15,47 | 15,52 | 14,79 | 15,32 | -0,97% | 73.252,00 |
| 07.05.2026 | 14,94 | 15,85 | 14,77 | 15,47 | 3,13% | 79.476,00 |
| 06.05.2026 | 14,76 | 15,44 | 14,38 | 15,00 | 0,40% | 108.831,00 |
| 05.05.2026 | 13,50 | 15,51 | 13,32 | 14,94 | 32,56% | 449.510,00 |
| 04.05.2026 | 10,89 | 12,20 | 10,73 | 11,27 | 1,71% | 115.381,00 |
| 01.05.2026 | 10,95 | 11,43 | 10,53 | 11,08 | 0,91% | 27.941,00 |
| 30.04.2026 | 9,76 | 11,39 | 9,76 | 10,98 | 11,59% | 101.818,00 |
| 29.04.2026 | 9,87 | 10,18 | 9,43 | 9,84 | -1,11% | 55.175,00 |
| 28.04.2026 | 10,18 | 10,37 | 9,95 | 9,95 | -1,73% | 27.054,00 |
| 27.04.2026 | 10,80 | 10,80 | 9,95 | 10,13 | -4,84% | 31.458,00 |
| 24.04.2026 | 10,16 | 10,96 | 10,00 | 10,64 | 6,83% | 49.540,00 |
| 23.04.2026 | 11,11 | 11,56 | 9,86 | 9,96 | -13,99% | 118.872,00 |
| 22.04.2026 | 13,08 | 13,55 | 11,06 | 11,58 | -9,88% | 126.149,00 |
| 21.04.2026 | 13,34 | 13,63 | 12,72 | 12,85 | -2,43% | 36.565,00 |
| 20.04.2026 | 13,13 | 13,55 | 13,00 | 13,17 | 0,23% | 24.898,00 |
| 17.04.2026 | 13,02 | 13,80 | 13,00 | 13,14 | -1,28% | 30.500,00 |
| 16.04.2026 | 12,75 | 13,81 | 12,64 | 13,31 | 5,13% | 50.990,00 |
| 15.04.2026 | 12,25 | 13,05 | 12,25 | 12,66 | 4,28% | 64.529,00 |
| 14.04.2026 | 13,38 | 13,50 | 12,13 | 12,14 | -9,13% | 74.592,00 |
| 13.04.2026 | 12,80 | 13,50 | 12,80 | 13,36 | 1,75% | 27.962,00 |
| 10.04.2026 | 13,43 | 13,51 | 12,77 | 13,13 | -1,43% | 80.699,00 |
| 09.04.2026 | 14,07 | 14,40 | 12,78 | 13,32 | -6,53% | 62.539,00 |
| 08.04.2026 | 14,80 | 14,98 | 14,12 | 14,25 | -1,93% | 38.888,00 |
| 07.04.2026 | 15,24 | 15,34 | 14,27 | 14,53 | -5,40% | 49.779,00 |
| 06.04.2026 | 15,10 | 16,26 | 15,10 | 15,36 | 1,92% | 97.164,00 |
| 02.04.2026 | 14,73 | 15,49 | 14,51 | 15,07 | 2,10% | 41.850,00 |
| 01.04.2026 | 14,48 | 15,20 | 14,44 | 14,76 | 1,79% | 26.550,00 |
| 31.03.2026 | 14,00 | 14,74 | 13,58 | 14,50 | 5,15% | 31.412,00 |
| 30.03.2026 | 14,14 | 14,72 | 13,41 | 13,79 | -2,96% | 56.317,00 |
| 27.03.2026 | 14,65 | 14,66 | 13,56 | 14,21 | -2,67% | 65.836,00 |
| 26.03.2026 | 14,91 | 15,50 | 14,59 | 14,60 | -3,63% | 59.376,00 |
| 25.03.2026 | 15,56 | 16,02 | 14,77 | 15,15 | -2,51% | 83.112,00 |
| 24.03.2026 | 14,51 | 16,10 | 14,51 | 15,54 | 5,79% | 81.836,00 |
| 23.03.2026 | 14,74 | 15,63 | 14,50 | 14,69 | -1,24% | 86.213,00 |
| 20.03.2026 | 17,00 | 17,00 | 14,63 | 14,88 | -8,74% | 91.915,00 |
| 19.03.2026 | 15,79 | 17,00 | 15,59 | 16,30 | 1,31% | 101.066,00 |
| 18.03.2026 | 16,26 | 16,72 | 15,99 | 16,09 | -3,01% | 65.776,00 |
| 17.03.2026 | 17,24 | 17,90 | 16,20 | 16,59 | -4,05% | 108.553,00 |
| 16.03.2026 | 17,90 | 18,81 | 17,13 | 17,29 | -3,30% | 106.425,00 |
| 13.03.2026 | 19,30 | 20,20 | 17,03 | 17,88 | -6,63% | 119.445,00 |
| 12.03.2026 | 19,04 | 20,21 | 18,90 | 19,15 | 0,42% | 121.228,00 |
| 11.03.2026 | 18,51 | 19,25 | 18,21 | 19,07 | 1,87% | 136.850,00 |
| 10.03.2026 | 19,53 | 19,58 | 18,17 | 18,72 | -3,51% | 107.170,00 |
| 09.03.2026 | 18,61 | 19,71 | 18,07 | 19,40 | 3,30% | 209.557,00 |
| 06.03.2026 | 15,84 | 18,99 | 15,25 | 18,78 | 18,41% | 384.506,00 |
| 05.03.2026 | 15,32 | 15,86 | 14,55 | 15,86 | 3,66% | 149.561,00 |
| 04.03.2026 | 15,62 | 15,87 | 14,61 | 15,30 | -1,29% | 134.195,00 |
| 03.03.2026 | 15,68 | 16,35 | 14,73 | 15,50 | -1,59% | 185.428,00 |
| 02.03.2026 | 14,52 | 16,63 | 14,23 | 15,75 | 2,74% | 249.429,00 |
| 27.02.2026 | 14,79 | 17,40 | 14,54 | 15,33 | 7,81% | 377.529,00 |
| 26.02.2026 | 12,91 | 14,22 | 12,36 | 14,22 | 9,98% | 126.540,00 |
| 25.02.2026 | 13,08 | 13,37 | 12,26 | 12,93 | -0,69% | 97.390,00 |
| 24.02.2026 | 12,68 | 13,30 | 11,95 | 13,02 | 1,96% | 109.238,00 |
| 23.02.2026 | 13,00 | 13,33 | 12,05 | 12,77 | -3,18% | 99.149,00 |
| 20.02.2026 | 12,90 | 14,17 | 12,30 | 13,19 | 3,45% | 159.539,00 |
| 19.02.2026 | 12,51 | 12,75 | 11,80 | 12,75 | 1,43% | 55.206,00 |
| 18.02.2026 | 12,58 | 13,75 | 11,97 | 12,57 | -1,64% | 121.617,00 |
| 17.02.2026 | 11,53 | 12,79 | 10,92 | 12,78 | 11,62% | 127.759,00 |
| 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 |