16,700$
6,98%
Echtzeit-Aktienkurs CareDX Inc.
Bid:
Ask:
Aktienkurse zur CareDX Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.11.2025 | 16,00 | 16,72 | 15,83 | 16,70 | 6,98% | 1.707.897,00 |
| 07.11.2025 | 14,96 | 16,03 | 14,72 | 15,61 | 4,00% | 1.434.903,00 |
| 06.11.2025 | 16,46 | 16,46 | 14,58 | 15,01 | -9,11% | 1.552.547,00 |
| 05.11.2025 | 15,75 | 16,60 | 14,42 | 16,52 | 13,94% | 3.692.457,00 |
| 04.11.2025 | 14,58 | 14,77 | 14,27 | 14,50 | -1,86% | 1.406.087,00 |
| 03.11.2025 | 15,01 | 15,29 | 14,42 | 14,77 | -1,53% | 1.198.330,00 |
| 31.10.2025 | 14,46 | 15,05 | 14,30 | 15,00 | 3,59% | 1.129.236,00 |
| 30.10.2025 | 14,25 | 14,83 | 14,23 | 14,48 | 1,47% | 995.377,00 |
| 29.10.2025 | 14,67 | 15,18 | 14,24 | 14,27 | -2,73% | 953.009,00 |
| 28.10.2025 | 14,49 | 14,70 | 14,41 | 14,67 | 1,10% | 746.612,00 |
| 27.10.2025 | 14,91 | 15,10 | 14,47 | 14,51 | -3,07% | 610.069,00 |
| 24.10.2025 | 15,02 | 15,13 | 14,73 | 14,97 | 1,84% | 836.989,00 |
| 23.10.2025 | 14,62 | 14,80 | 14,03 | 14,70 | 0,86% | 1.204.222,00 |
| 22.10.2025 | 15,18 | 15,30 | 14,51 | 14,58 | -4,05% | 950.761,00 |
| 21.10.2025 | 15,28 | 15,58 | 15,11 | 15,19 | -0,20% | 918.027,00 |
| 20.10.2025 | 14,70 | 15,30 | 14,68 | 15,22 | 5,62% | 961.678,00 |
| 17.10.2025 | 14,82 | 15,01 | 14,33 | 14,41 | -3,87% | 1.172.317,00 |
| 16.10.2025 | 14,80 | 15,42 | 14,70 | 14,99 | 1,83% | 1.166.385,00 |
| 15.10.2025 | 14,35 | 14,92 | 14,35 | 14,72 | 2,58% | 1.269.766,00 |
| 14.10.2025 | 14,17 | 14,78 | 14,17 | 14,35 | -1,24% | 815.446,00 |
| 13.10.2025 | 14,61 | 14,89 | 14,34 | 14,53 | 0,97% | 914.465,00 |
| 10.10.2025 | 14,78 | 14,93 | 13,95 | 14,39 | -2,31% | 1.187.036,00 |
| 09.10.2025 | 14,77 | 15,04 | 14,61 | 14,73 | -0,41% | 797.560,00 |
| 08.10.2025 | 14,78 | 15,10 | 14,69 | 14,79 | 0,82% | 974.362,00 |
| 07.10.2025 | 15,10 | 15,10 | 14,64 | 14,67 | -1,94% | 1.137.799,00 |
| 06.10.2025 | 15,26 | 15,37 | 14,94 | 14,96 | 0,81% | 1.306.444,00 |
| 02.10.2025 | 15,08 | 15,14 | 14,67 | 14,84 | -1,07% | 836.553,00 |
| 01.10.2025 | 14,60 | 15,10 | 14,54 | 15,00 | 3,16% | 1.278.973,00 |
| 30.09.2025 | 14,71 | 14,83 | 14,28 | 14,54 | -2,15% | 1.145.381,00 |
| 29.09.2025 | 14,98 | 15,21 | 14,66 | 14,86 | -0,47% | 1.326.670,00 |
| 26.09.2025 | 14,88 | 15,17 | 14,62 | 14,93 | 0,40% | 1.571.804,00 |
| 25.09.2025 | 14,81 | 15,27 | 14,62 | 14,87 | -1,26% | 1.151.969,00 |
| 24.09.2025 | 15,47 | 15,73 | 14,97 | 15,06 | -3,28% | 1.332.583,00 |
| 23.09.2025 | 15,12 | 15,75 | 14,93 | 15,57 | 3,87% | 1.685.321,00 |
| 22.09.2025 | 14,63 | 15,17 | 14,51 | 14,99 | 2,74% | 1.292.106,00 |
| 19.09.2025 | 14,74 | 14,95 | 14,57 | 14,59 | -1,22% | 2.484.712,00 |
| 18.09.2025 | 14,61 | 14,82 | 14,31 | 14,77 | 3,29% | 1.674.189,00 |
| 17.09.2025 | 14,21 | 14,75 | 14,08 | 14,30 | 0,85% | 1.623.684,00 |
| 16.09.2025 | 14,09 | 14,32 | 13,72 | 14,18 | 1,14% | 998.322,00 |
| 15.09.2025 | 13,55 | 14,05 | 13,39 | 14,02 | 3,62% | 1.081.842,00 |
| 12.09.2025 | 13,40 | 13,71 | 13,23 | 13,53 | 0,00% | 848.145,00 |
| 11.09.2025 | 13,37 | 13,80 | 13,29 | 13,53 | 1,50% | 883.788,00 |
| 10.09.2025 | 13,46 | 13,46 | 13,12 | 13,33 | -0,89% | 1.117.791,00 |
| 09.09.2025 | 13,44 | 13,58 | 13,22 | 13,45 | 0,82% | 1.172.785,00 |
| 08.09.2025 | 13,80 | 14,00 | 13,15 | 13,34 | -3,47% | 1.570.669,00 |
| 05.09.2025 | 13,39 | 13,92 | 13,14 | 13,82 | 5,50% | 1.774.476,00 |
| 04.09.2025 | 12,60 | 13,11 | 12,37 | 13,10 | 2,83% | 1.424.918,00 |
| 03.09.2025 | 13,97 | 14,20 | 12,65 | 12,74 | -8,01% | 2.342.071,00 |
| 02.09.2025 | 13,48 | 14,03 | 13,26 | 13,85 | 1,39% | 2.404.935,00 |
| 29.08.2025 | 13,17 | 13,77 | 13,06 | 13,66 | 4,20% | 2.032.188,00 |
| 28.08.2025 | 13,29 | 13,47 | 12,88 | 13,11 | -1,35% | 1.803.107,00 |
| 27.08.2025 | 12,69 | 13,46 | 12,65 | 13,29 | 3,75% | 2.536.884,00 |
| 26.08.2025 | 12,64 | 12,99 | 12,45 | 12,81 | 0,47% | 1.238.144,00 |
| 25.08.2025 | 12,90 | 12,96 | 12,59 | 12,75 | -1,70% | 1.082.313,00 |
| 22.08.2025 | 12,65 | 13,05 | 12,28 | 12,97 | 3,68% | 1.258.419,00 |
| 21.08.2025 | 12,00 | 12,61 | 11,88 | 12,51 | 2,79% | 1.272.473,00 |
| 20.08.2025 | 11,30 | 12,41 | 11,27 | 12,17 | 5,19% | 1.603.360,00 |
| 19.08.2025 | 11,82 | 11,88 | 11,49 | 11,57 | -2,36% | 1.086.220,00 |
| 18.08.2025 | 11,88 | 12,08 | 11,75 | 11,85 | 0,08% | 940.446,00 |
| 15.08.2025 | 11,91 | 12,14 | 11,78 | 11,84 | 0,17% | 1.004.074,00 |
| 14.08.2025 | 12,01 | 12,08 | 11,73 | 11,82 | -2,56% | 794.832,00 |
| 13.08.2025 | 12,49 | 12,76 | 12,03 | 12,13 | -2,65% | 1.790.040,00 |
| 12.08.2025 | 11,91 | 12,61 | 11,83 | 12,46 | 5,86% | 1.574.283,00 |
| 11.08.2025 | 11,97 | 12,19 | 11,72 | 11,77 | -1,67% | 1.163.363,00 |
| 08.08.2025 | 12,10 | 12,28 | 11,82 | 11,97 | -0,83% | 1.640.059,00 |
| 07.08.2025 | 12,12 | 12,49 | 11,26 | 12,07 | -7,86% | 2.710.521,00 |
| 06.08.2025 | 12,83 | 13,28 | 12,38 | 13,10 | 1,95% | 1.748.398,00 |
| 05.08.2025 | 12,45 | 13,18 | 12,22 | 12,85 | 1,98% | 1.293.539,00 |
| 04.08.2025 | 12,49 | 12,88 | 12,09 | 12,60 | 3,11% | 1.256.545,00 |
| 01.08.2025 | 12,09 | 12,34 | 11,94 | 12,22 | -0,53% | 969.798,00 |
| 31.07.2025 | 12,71 | 12,79 | 12,24 | 12,29 | -4,47% | 1.231.731,00 |
| 30.07.2025 | 12,73 | 13,29 | 12,71 | 12,86 | 1,02% | 1.098.126,00 |
| 29.07.2025 | 12,91 | 12,92 | 12,55 | 12,73 | -0,47% | 1.260.796,00 |
| 28.07.2025 | 12,86 | 13,08 | 12,73 | 12,79 | 0,00% | 1.013.083,00 |
| 25.07.2025 | 12,90 | 13,08 | 12,70 | 12,79 | -0,39% | 875.562,00 |
| 24.07.2025 | 12,97 | 13,06 | 12,71 | 12,84 | -2,13% | 1.126.235,00 |
| 23.07.2025 | 13,19 | 13,40 | 12,78 | 13,12 | 0,77% | 1.427.014,00 |
| 22.07.2025 | 12,82 | 13,05 | 12,62 | 13,02 | 2,12% | 1.782.161,00 |
| 21.07.2025 | 11,90 | 13,15 | 11,62 | 12,75 | 7,01% | 4.553.314,00 |
| 18.07.2025 | 12,31 | 12,73 | 11,84 | 11,92 | 0,89% | 5.714.847,00 |
| 17.07.2025 | 18,62 | 18,72 | 10,96 | 11,81 | -38,49% | 16.033.616,00 |
| 16.07.2025 | 19,15 | 19,54 | 18,85 | 19,20 | 1,00% | 681.338,00 |
| 15.07.2025 | 20,21 | 20,46 | 18,87 | 19,01 | -5,04% | 1.117.930,00 |
| 14.07.2025 | 19,90 | 20,44 | 19,80 | 20,02 | -0,55% | 936.620,00 |
| 11.07.2025 | 20,58 | 20,80 | 20,06 | 20,13 | -2,42% | 1.339.080,00 |
| 10.07.2025 | 20,28 | 20,80 | 20,01 | 20,63 | 1,73% | 707.197,00 |
| 09.07.2025 | 20,00 | 20,91 | 19,77 | 20,28 | 5,35% | 1.211.975,00 |
| 08.07.2025 | 18,58 | 19,38 | 18,57 | 19,25 | 4,34% | 728.876,00 |
| 07.07.2025 | 18,95 | 19,01 | 18,37 | 18,45 | -4,11% | 653.564,00 |
| 03.07.2025 | 19,22 | 19,48 | 19,02 | 19,24 | -1,28% | 309.715,00 |
| 02.07.2025 | 18,96 | 19,70 | 18,57 | 19,49 | 3,40% | 839.393,00 |
| 01.07.2025 | 19,28 | 19,76 | 18,72 | 18,85 | -3,53% | 1.096.753,00 |
| 30.06.2025 | 19,24 | 19,84 | 19,19 | 19,54 | 1,66% | 769.950,00 |
| 27.06.2025 | 19,29 | 19,70 | 18,90 | 19,22 | -0,36% | 1.507.165,00 |
| 26.06.2025 | 19,02 | 19,56 | 18,65 | 19,29 | 0,94% | 709.368,00 |
| 25.06.2025 | 18,94 | 19,14 | 18,64 | 19,11 | 1,22% | 614.446,00 |
| 24.06.2025 | 19,12 | 19,44 | 18,78 | 18,88 | -0,37% | 600.769,00 |
| 23.06.2025 | 18,76 | 19,20 | 18,32 | 18,95 | -0,47% | 730.609,00 |
| 20.06.2025 | 19,23 | 19,23 | 18,75 | 19,04 | 0,05% | 1.717.057,00 |
| 18.06.2025 | 19,62 | 19,62 | 18,51 | 19,03 | -2,51% | 919.513,00 |