21,450$
4,94%
Echtzeit-Aktienkurs Biodesix Inc
Bid:
Ask:
Aktienkurse zur Biodesix Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 20,72 | 22,00 | 20,70 | 21,45 | 4,94% | 44.766,00 |
| 29.07.2026 | 21,24 | 21,50 | 20,27 | 20,44 | -3,17% | 40.886,00 |
| 28.07.2026 | 21,42 | 22,35 | 21,00 | 21,11 | -4,05% | 69.401,00 |
| 27.07.2026 | 22,25 | 23,38 | 21,78 | 22,00 | 0,00% | 75.466,00 |
| 24.07.2026 | 22,00 | 23,80 | 22,00 | 22,00 | -0,95% | 90.514,00 |
| 23.07.2026 | 21,09 | 22,43 | 20,01 | 22,21 | 4,52% | 39.647,00 |
| 22.07.2026 | 21,14 | 24,02 | 20,86 | 21,25 | 0,57% | 88.321,00 |
| 21.07.2026 | 19,90 | 21,32 | 19,25 | 21,13 | 6,66% | 78.402,00 |
| 20.07.2026 | 20,51 | 20,59 | 19,09 | 19,81 | -1,20% | 43.247,00 |
| 17.07.2026 | 19,53 | 20,21 | 19,48 | 20,05 | 0,45% | 40.796,00 |
| 16.07.2026 | 20,73 | 21,20 | 19,56 | 19,96 | -4,82% | 64.561,00 |
| 15.07.2026 | 21,13 | 21,49 | 20,60 | 20,97 | -0,76% | 46.332,00 |
| 14.07.2026 | 21,58 | 22,38 | 20,77 | 21,13 | -2,81% | 56.155,00 |
| 13.07.2026 | 21,40 | 22,37 | 20,98 | 21,74 | 1,49% | 60.327,00 |
| 10.07.2026 | 22,00 | 23,32 | 21,17 | 21,42 | -3,58% | 97.953,00 |
| 09.07.2026 | 20,22 | 23,00 | 20,12 | 22,22 | 9,43% | 85.786,00 |
| 08.07.2026 | 20,14 | 20,58 | 18,91 | 20,30 | 0,45% | 108.372,00 |
| 07.07.2026 | 21,79 | 22,33 | 19,89 | 20,21 | -7,51% | 89.989,00 |
| 06.07.2026 | 21,81 | 23,46 | 21,28 | 21,85 | -0,64% | 39.982,00 |
| 02.07.2026 | 24,52 | 24,73 | 21,70 | 21,99 | -10,24% | 62.720,00 |
| 01.07.2026 | 22,40 | 24,92 | 21,88 | 24,50 | 9,91% | 126.100,00 |
| 30.06.2026 | 23,70 | 24,22 | 21,58 | 22,29 | -6,38% | 116.805,00 |
| 29.06.2026 | 23,33 | 24,22 | 22,35 | 23,81 | 2,32% | 161.481,00 |
| 26.06.2026 | 21,06 | 23,29 | 20,75 | 23,27 | 16,52% | 154.027,00 |
| 25.06.2026 | 19,84 | 22,22 | 19,03 | 19,97 | 6,96% | 244.832,00 |
| 24.06.2026 | 19,49 | 19,90 | 18,44 | 18,67 | -2,56% | 108.351,00 |
| 23.06.2026 | 17,38 | 19,16 | 16,51 | 19,16 | 10,43% | 87.717,00 |
| 22.06.2026 | 17,06 | 18,22 | 16,68 | 17,35 | 3,21% | 56.404,00 |
| 18.06.2026 | 16,09 | 17,40 | 15,26 | 16,81 | 10,30% | 132.471,00 |
| 17.06.2026 | 15,16 | 15,98 | 15,14 | 15,24 | -0,59% | 185.347,00 |
| 16.06.2026 | 15,95 | 15,95 | 15,04 | 15,33 | -2,36% | 20.383,00 |
| 15.06.2026 | 15,87 | 16,08 | 15,62 | 15,70 | 4,25% | 36.125,00 |
| 12.06.2026 | 15,01 | 15,96 | 14,81 | 15,06 | 1,76% | 21.088,00 |
| 11.06.2026 | 15,22 | 15,72 | 14,80 | 14,80 | -0,87% | 129.918,00 |
| 10.06.2026 | 15,00 | 16,00 | 14,80 | 14,93 | -1,61% | 29.040,00 |
| 09.06.2026 | 14,82 | 15,43 | 14,61 | 15,18 | 1,51% | 22.080,00 |
| 08.06.2026 | 15,50 | 15,80 | 14,88 | 14,95 | -3,49% | 22.286,00 |
| 05.06.2026 | 16,28 | 16,28 | 15,21 | 15,49 | -6,06% | 33.893,00 |
| 04.06.2026 | 15,91 | 16,71 | 15,91 | 16,49 | 3,26% | 41.728,00 |
| 03.06.2026 | 15,53 | 16,00 | 15,28 | 15,97 | 3,57% | 20.795,00 |
| 02.06.2026 | 15,35 | 15,79 | 15,04 | 15,42 | 0,72% | 47.110,00 |
| 01.06.2026 | 15,90 | 16,42 | 15,26 | 15,31 | -6,19% | 38.263,00 |
| 29.05.2026 | 16,24 | 17,21 | 15,81 | 16,32 | 2,06% | 106.269,00 |
| 28.05.2026 | 15,08 | 16,47 | 15,08 | 15,99 | 8,11% | 120.397,00 |
| 27.05.2026 | 14,62 | 15,11 | 14,42 | 14,79 | -0,87% | 42.962,00 |
| 26.05.2026 | 15,10 | 15,10 | 14,24 | 14,92 | -0,07% | 29.908,00 |
| 22.05.2026 | 15,04 | 15,43 | 14,72 | 14,93 | -1,65% | 30.179,00 |
| 21.05.2026 | 14,50 | 15,44 | 14,45 | 15,18 | 5,43% | 17.727,00 |
| 20.05.2026 | 14,04 | 14,57 | 13,90 | 14,40 | 3,29% | 13.642,00 |
| 19.05.2026 | 14,14 | 14,48 | 13,59 | 13,94 | -2,24% | 36.993,00 |
| 18.05.2026 | 14,09 | 14,60 | 13,58 | 14,26 | -0,83% | 29.665,00 |
| 15.05.2026 | 14,43 | 14,48 | 13,50 | 14,38 | -2,14% | 45.111,00 |
| 14.05.2026 | 14,73 | 14,88 | 14,05 | 14,70 | 0,51% | 30.539,00 |
| 13.05.2026 | 15,81 | 15,81 | 14,52 | 14,62 | -7,17% | 53.466,00 |
| 12.05.2026 | 16,15 | 16,50 | 15,23 | 15,75 | -2,48% | 41.264,00 |
| 11.05.2026 | 15,18 | 16,41 | 14,81 | 16,15 | 5,42% | 108.294,00 |
| 08.05.2026 | 15,47 | 15,52 | 14,79 | 15,32 | -1,10% | 73.252,00 |
| 07.05.2026 | 14,94 | 15,85 | 14,77 | 15,49 | 3,27% | 78.993,00 |
| 06.05.2026 | 14,76 | 15,44 | 14,38 | 15,00 | 0,40% | 108.559,00 |
| 05.05.2026 | 13,50 | 15,51 | 13,32 | 14,94 | 32,56% | 449.092,00 |
| 04.05.2026 | 10,89 | 12,20 | 10,73 | 11,27 | 1,71% | 95.124,00 |
| 01.05.2026 | 10,95 | 11,43 | 10,53 | 11,08 | -0,03% | 27.929,00 |
| 30.04.2026 | 9,76 | 11,39 | 9,76 | 11,08 | 11,28% | 101.818,00 |
| 29.04.2026 | 9,87 | 10,18 | 9,43 | 9,96 | 0,10% | 55.145,00 |
| 28.04.2026 | 10,18 | 10,37 | 9,95 | 9,95 | -1,73% | 27.048,00 |
| 27.04.2026 | 10,80 | 10,80 | 9,95 | 10,13 | -4,84% | 31.441,00 |
| 24.04.2026 | 10,16 | 10,96 | 10,00 | 10,64 | 7,42% | 49.533,00 |
| 23.04.2026 | 11,11 | 11,36 | 9,86 | 9,91 | -15,16% | 115.614,00 |
| 22.04.2026 | 13,08 | 13,55 | 11,06 | 11,68 | -10,05% | 125.396,00 |
| 21.04.2026 | 13,34 | 13,63 | 12,72 | 12,98 | -1,44% | 36.551,00 |
| 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 | 13,20 | -0,83% | 30.337,00 |
| 16.04.2026 | 12,75 | 13,81 | 12,64 | 13,31 | 5,13% | 50.065,00 |
| 15.04.2026 | 12,25 | 13,05 | 12,25 | 12,66 | 4,28% | 64.437,00 |
| 14.04.2026 | 13,38 | 13,50 | 12,13 | 12,14 | -9,67% | 73.816,00 |
| 13.04.2026 | 12,80 | 13,50 | 12,80 | 13,44 | 2,36% | 27.962,00 |
| 10.04.2026 | 13,43 | 13,51 | 12,77 | 13,13 | -1,57% | 80.681,00 |
| 09.04.2026 | 14,07 | 14,40 | 12,78 | 13,34 | -7,10% | 62.366,00 |
| 08.04.2026 | 14,80 | 14,98 | 14,12 | 14,36 | -1,31% | 38.750,00 |
| 07.04.2026 | 15,24 | 15,34 | 14,27 | 14,55 | -5,27% | 49.680,00 |
| 06.04.2026 | 15,10 | 16,26 | 15,10 | 15,36 | 1,92% | 97.143,00 |
| 02.04.2026 | 14,73 | 15,49 | 14,51 | 15,07 | 1,48% | 41.850,00 |
| 01.04.2026 | 14,48 | 15,20 | 14,44 | 14,85 | 2,41% | 26.459,00 |
| 31.03.2026 | 14,00 | 14,74 | 13,58 | 14,50 | 3,72% | 31.276,00 |
| 30.03.2026 | 14,14 | 14,72 | 13,41 | 13,98 | -3,03% | 56.262,00 |
| 27.03.2026 | 14,65 | 14,66 | 13,56 | 14,42 | -3,48% | 65.761,00 |
| 26.03.2026 | 14,91 | 15,50 | 14,59 | 14,94 | -1,41% | 59.134,00 |
| 25.03.2026 | 15,56 | 16,02 | 14,77 | 15,15 | -3,42% | 82.435,00 |
| 24.03.2026 | 14,51 | 16,10 | 14,51 | 15,69 | 6,79% | 81.826,00 |
| 23.03.2026 | 14,74 | 15,63 | 14,50 | 14,69 | -1,24% | 86.205,00 |
| 20.03.2026 | 17,00 | 17,00 | 14,63 | 14,88 | -9,46% | 91.883,00 |
| 19.03.2026 | 15,79 | 17,00 | 15,59 | 16,43 | 1,73% | 101.021,00 |
| 18.03.2026 | 16,26 | 16,72 | 15,99 | 16,15 | -2,65% | 65.755,00 |
| 17.03.2026 | 17,24 | 17,90 | 16,20 | 16,59 | -4,05% | 108.459,00 |
| 16.03.2026 | 17,90 | 18,81 | 17,13 | 17,29 | -3,84% | 106.368,00 |
| 13.03.2026 | 19,30 | 20,20 | 17,03 | 17,98 | -6,89% | 118.964,00 |
| 12.03.2026 | 19,04 | 20,21 | 18,90 | 19,31 | 1,26% | 120.869,00 |
| 11.03.2026 | 18,51 | 19,25 | 18,21 | 19,07 | 0,00% | 136.805,00 |
| 10.03.2026 | 19,53 | 19,58 | 18,17 | 19,07 | -1,04% | 107.139,00 |
| 09.03.2026 | 19,53 | 19,71 | 18,07 | 19,27 | 2,61% | 209.557,00 |