11,450$
5,24%
Echtzeit-Aktienkurs Biodesix Inc
Bid:
Ask:
Aktienkurse zur Biodesix Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 10,85 | 13,63 | 10,51 | 11,45 | 5,24% | 332.395,00 |
| 12.02.2026 | 10,38 | 11,00 | 9,83 | 10,88 | 5,12% | 117.526,00 |
| 11.02.2026 | 10,40 | 10,58 | 9,90 | 10,35 | -0,48% | 86.840,00 |
| 10.02.2026 | 10,06 | 10,79 | 9,88 | 10,40 | 4,00% | 120.847,00 |
| 09.02.2026 | 10,33 | 10,50 | 9,81 | 10,00 | -3,98% | 76.794,00 |
| 06.02.2026 | 10,10 | 10,84 | 9,95 | 10,42 | 4,62% | 82.976,00 |
| 05.02.2026 | 10,05 | 10,41 | 9,79 | 9,96 | -3,82% | 56.593,00 |
| 04.02.2026 | 11,05 | 11,57 | 9,87 | 10,35 | -6,17% | 76.069,00 |
| 03.02.2026 | 10,42 | 11,50 | 10,35 | 11,03 | 7,19% | 197.686,00 |
| 02.02.2026 | 9,91 | 10,55 | 9,00 | 10,29 | 2,22% | 167.778,00 |
| 30.01.2026 | 9,67 | 10,25 | 8,69 | 10,07 | 5,19% | 249.550,00 |
| 29.01.2026 | 10,22 | 10,50 | 9,14 | 9,57 | -6,86% | 176.492,00 |
| 28.01.2026 | 11,34 | 11,49 | 9,61 | 10,28 | -7,27% | 210.276,00 |
| 27.01.2026 | 10,41 | 11,39 | 10,31 | 11,08 | 9,81% | 291.986,00 |
| 26.01.2026 | 11,69 | 12,70 | 10,02 | 10,09 | -8,85% | 498.148,00 |
| 22.01.2026 | 10,52 | 11,38 | 10,52 | 11,07 | 0,64% | 447.318,00 |
| 21.01.2026 | 9,03 | 11,90 | 8,64 | 11,00 | 23,04% | 1.028.176,00 |
| 20.01.2026 | 7,94 | 9,10 | 7,65 | 8,94 | 13,45% | 414.687,00 |
| 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 | -3,14% | 697.255,00 |
| 14.01.2026 | 9,88 | 10,00 | 8,11 | 8,60 | -12,96% | 866.198,00 |
| 13.01.2026 | 7,95 | 9,90 | 7,26 | 9,88 | 22,28% | 2.454.777,00 |
| 12.01.2026 | 7,00 | 9,83 | 6,94 | 8,08 | 47,99% | 75.255.907,00 |
| 09.01.2026 | 5,70 | 5,86 | 5,26 | 5,46 | -2,15% | 43.493,00 |
| 08.01.2026 | 5,86 | 6,08 | 5,57 | 5,58 | -6,38% | 63.288,00 |
| 07.01.2026 | 6,01 | 6,18 | 5,70 | 5,96 | -1,32% | 35.712,00 |
| 06.01.2026 | 6,18 | 6,34 | 5,61 | 6,04 | -1,31% | 97.444,00 |
| 05.01.2026 | 6,47 | 6,49 | 5,97 | 6,12 | -5,26% | 141.682,00 |
| 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% | 72.659,00 |
| 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% | 26.671,00 |
| 22.12.2025 | 6,79 | 7,02 | 6,65 | 6,81 | 1,79% | 43.933,00 |
| 19.12.2025 | 7,11 | 7,79 | 6,30 | 6,69 | -5,91% | 202.632,00 |
| 18.12.2025 | 7,63 | 8,01 | 6,90 | 7,11 | -7,54% | 151.124,00 |
| 17.12.2025 | 7,91 | 7,96 | 7,51 | 7,69 | -2,66% | 26.303,00 |
| 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% | 30.791,00 |
| 12.12.2025 | 8,00 | 8,19 | 7,79 | 7,85 | -2,12% | 30.743,00 |
| 11.12.2025 | 7,96 | 8,10 | 7,77 | 8,02 | -0,93% | 26.685,00 |
| 10.12.2025 | 8,26 | 8,26 | 8,05 | 8,10 | -2,70% | 38.696,00 |
| 09.12.2025 | 7,76 | 8,38 | 7,44 | 8,32 | 6,94% | 51.283,00 |
| 08.12.2025 | 7,72 | 7,90 | 7,24 | 7,78 | 1,37% | 240.237,00 |
| 05.12.2025 | 8,36 | 8,69 | 7,62 | 7,68 | -10,13% | 97.554,00 |
| 04.12.2025 | 8,03 | 8,62 | 8,03 | 8,54 | 7,08% | 59.727,00 |
| 03.12.2025 | 7,97 | 8,33 | 7,72 | 7,98 | 1,85% | 59.200,00 |
| 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 | 4,03% | 29.025,00 |
| 24.11.2025 | 6,89 | 7,44 | 6,57 | 7,44 | 14,29% | 25.359,00 |
| 20.11.2025 | 7,00 | 7,20 | 6,40 | 6,51 | -5,52% | 87.516,00 |
| 19.11.2025 | 7,28 | 7,44 | 6,81 | 6,89 | -4,17% | 18.573,00 |
| 18.11.2025 | 7,84 | 7,94 | 6,69 | 7,19 | -10,18% | 230.486,00 |
| 17.11.2025 | 8,03 | 8,52 | 7,93 | 8,01 | 1,33% | 41.840,00 |
| 13.11.2025 | 7,99 | 7,99 | 7,42 | 7,90 | 0,22% | 63.671,00 |
| 12.11.2025 | 8,18 | 8,47 | 7,88 | 7,88 | -5,48% | 55.111,00 |
| 11.11.2025 | 7,59 | 8,36 | 7,59 | 8,34 | 10,61% | 53.576,00 |
| 10.11.2025 | 7,62 | 7,73 | 7,32 | 7,54 | -2,46% | 51.367,00 |
| 07.11.2025 | 7,69 | 7,73 | 7,16 | 7,73 | 0,78% | 51.848,00 |
| 06.11.2025 | 8,30 | 8,68 | 7,65 | 7,67 | -10,92% | 200.447,00 |
| 05.11.2025 | 7,44 | 8,75 | 7,15 | 8,61 | 13,89% | 248.377,00 |
| 04.11.2025 | 7,06 | 7,79 | 6,45 | 7,56 | 19,24% | 236.831,00 |
| 03.11.2025 | 6,76 | 7,15 | 6,19 | 6,34 | -8,78% | 98.286,00 |
| 31.10.2025 | 6,52 | 7,09 | 6,44 | 6,95 | 3,89% | 44.614,00 |
| 30.10.2025 | 6,47 | 6,94 | 6,33 | 6,69 | 2,61% | 65.104,00 |
| 29.10.2025 | 6,59 | 6,81 | 6,22 | 6,52 | -0,46% | 74.563,00 |
| 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% | 75.354,00 |
| 24.10.2025 | 6,50 | 6,96 | 6,22 | 6,73 | 4,67% | 99.762,00 |
| 23.10.2025 | 5,95 | 6,75 | 5,91 | 6,43 | 7,17% | 234.469,00 |
| 22.10.2025 | 6,99 | 7,23 | 5,84 | 6,00 | -12,15% | 4.308.241,00 |
| 21.10.2025 | 6,58 | 6,90 | 6,56 | 6,83 | 3,17% | 38.322,00 |
| 20.10.2025 | 6,71 | 6,75 | 6,34 | 6,62 | 3,12% | 77.039,00 |
| 17.10.2025 | 6,94 | 7,00 | 6,33 | 6,42 | -7,63% | 84.098,00 |
| 16.10.2025 | 7,42 | 7,57 | 6,81 | 6,95 | -5,57% | 54.988,00 |
| 15.10.2025 | 7,77 | 7,78 | 7,26 | 7,36 | -5,76% | 74.835,00 |
| 14.10.2025 | 7,37 | 7,81 | 7,25 | 7,81 | 5,54% | 30.870,00 |
| 13.10.2025 | 7,35 | 7,74 | 7,26 | 7,40 | 0,95% | 34.674,00 |
| 10.10.2025 | 7,85 | 7,97 | 7,26 | 7,33 | -6,39% | 26.378,00 |
| 09.10.2025 | 7,71 | 8,20 | 7,51 | 7,83 | 1,03% | 37.127,00 |
| 08.10.2025 | 7,27 | 7,93 | 7,11 | 7,75 | 6,16% | 46.387,00 |
| 07.10.2025 | 7,52 | 7,81 | 7,20 | 7,30 | -3,18% | 33.629,00 |
| 06.10.2025 | 7,75 | 7,95 | 7,40 | 7,54 | -2,08% | 33.044,00 |
| 02.10.2025 | 7,73 | 7,77 | 7,63 | 7,70 | 0,39% | 29.991,00 |
| 01.10.2025 | 7,47 | 7,76 | 7,36 | 7,67 | 1,59% | 27.617,00 |
| 30.09.2025 | 7,72 | 7,88 | 7,35 | 7,55 | -2,45% | 40.143,00 |
| 29.09.2025 | 7,75 | 8,07 | 7,66 | 7,74 | -0,13% | 23.129,00 |
| 26.09.2025 | 8,10 | 8,42 | 7,58 | 7,75 | -3,19% | 51.516,00 |
| 25.09.2025 | 8,18 | 8,34 | 7,89 | 8,01 | -4,59% | 47.132,00 |
| 24.09.2025 | 7,91 | 8,61 | 7,91 | 8,39 | 3,84% | 94.154,00 |
| 23.09.2025 | 7,12 | 8,13 | 7,12 | 8,08 | 13,01% | 150.730,00 |
| 22.09.2025 | 7,02 | 7,48 | 7,02 | 7,15 | 0,28% | 58.617,00 |
| 19.09.2025 | 6,69 | 7,45 | 6,50 | 7,13 | 4,55% | 244.232,00 |
| 18.09.2025 | 6,04 | 6,96 | 6,02 | 6,82 | 9,82% | 140.855,00 |
| 17.09.2025 | 6,54 | 6,77 | 5,74 | 6,21 | -5,34% | 255.396,00 |