16,810$
10,30%
Echtzeit-Aktienkurs Biodesix Inc
Bid:
Ask:
Aktienkurse zur Biodesix Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 16,09 | 17,40 | 15,26 | 16,81 | 10,30% | 130.918,00 |
| 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 |
| 06.03.2026 | 15,84 | 18,99 | 15,25 | 18,78 | 18,41% | 384.408,00 |
| 05.03.2026 | 15,28 | 15,86 | 14,55 | 15,86 | 3,66% | 149.561,00 |
| 04.03.2026 | 15,62 | 15,87 | 14,61 | 15,30 | -2,49% | 134.195,00 |
| 03.03.2026 | 15,68 | 16,35 | 14,98 | 15,69 | 0,32% | 185.427,00 |
| 02.03.2026 | 14,52 | 16,63 | 14,23 | 15,64 | 1,36% | 249.428,00 |
| 27.02.2026 | 14,79 | 17,40 | 14,54 | 15,43 | 8,51% | 377.529,00 |
| 26.02.2026 | 12,91 | 14,22 | 12,36 | 14,22 | 10,40% | 124.577,00 |
| 25.02.2026 | 13,09 | 13,37 | 12,26 | 12,88 | -1,08% | 97.390,00 |
| 24.02.2026 | 12,68 | 13,30 | 11,95 | 13,02 | 1,80% | 109.238,00 |
| 23.02.2026 | 13,00 | 13,33 | 12,05 | 12,79 | -3,03% | 99.149,00 |
| 20.02.2026 | 12,90 | 14,17 | 12,30 | 13,19 | 3,45% | 159.167,00 |
| 19.02.2026 | 12,51 | 12,75 | 11,80 | 12,75 | 1,43% | 55.089,00 |
| 18.02.2026 | 12,58 | 13,75 | 11,97 | 12,57 | -1,64% | 121.577,00 |
| 17.02.2026 | 11,53 | 12,79 | 10,92 | 12,78 | 11,62% | 127.642,00 |
| 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 |