18,770$
-2,75%
Echtzeit-Aktienkurs CareDX Inc.
Bid:
Ask:
Aktienkurse zur CareDX Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 19,01 | 19,43 | 18,71 | 18,77 | -2,75% | 1.107.809,00 |
| 04.06.2025 | 18,22 | 19,75 | 18,12 | 19,30 | 10,67% | 1.695.220,00 |
| 03.06.2025 | 17,09 | 17,74 | 16,65 | 17,44 | 2,11% | 839.721,00 |
| 02.06.2025 | 17,03 | 17,24 | 16,41 | 17,08 | 0,53% | 1.123.339,00 |
| 30.05.2025 | 16,49 | 17,07 | 16,22 | 16,99 | 2,60% | 1.184.554,00 |
| 29.05.2025 | 17,68 | 17,70 | 16,51 | 16,56 | -5,69% | 833.995,00 |
| 28.05.2025 | 17,61 | 17,74 | 17,34 | 17,56 | -0,40% | 844.715,00 |
| 27.05.2025 | 17,37 | 18,02 | 17,37 | 17,63 | 4,01% | 1.377.681,00 |
| 23.05.2025 | 16,73 | 17,14 | 16,57 | 16,95 | -0,94% | 982.264,00 |
| 22.05.2025 | 16,91 | 17,24 | 16,87 | 17,11 | 0,35% | 1.058.716,00 |
| 21.05.2025 | 17,37 | 17,60 | 16,85 | 17,05 | -3,89% | 1.133.743,00 |
| 20.05.2025 | 17,66 | 17,76 | 16,99 | 17,74 | 0,23% | 1.201.743,00 |
| 19.05.2025 | 17,21 | 17,84 | 17,21 | 17,70 | 0,91% | 1.587.857,00 |
| 16.05.2025 | 16,28 | 17,82 | 16,28 | 17,54 | 8,94% | 2.463.906,00 |
| 15.05.2025 | 16,00 | 16,39 | 15,68 | 16,10 | 0,50% | 1.684.588,00 |
| 14.05.2025 | 16,03 | 16,63 | 15,81 | 16,02 | -0,68% | 1.530.973,00 |
| 13.05.2025 | 16,50 | 16,67 | 15,99 | 16,13 | -1,41% | 1.533.546,00 |
| 12.05.2025 | 15,97 | 16,39 | 15,48 | 16,36 | 6,51% | 1.581.546,00 |
| 09.05.2025 | 15,52 | 16,22 | 15,21 | 15,36 | -0,19% | 1.674.927,00 |
| 08.05.2025 | 14,79 | 15,66 | 14,72 | 15,39 | 4,20% | 1.601.508,00 |
| 07.05.2025 | 14,38 | 14,79 | 14,20 | 14,77 | 4,16% | 1.456.122,00 |
| 06.05.2025 | 14,89 | 15,16 | 14,09 | 14,18 | -6,53% | 1.579.309,00 |
| 05.05.2025 | 14,70 | 15,42 | 14,63 | 15,17 | 1,13% | 1.420.107,00 |
| 02.05.2025 | 15,42 | 16,03 | 14,88 | 15,00 | -0,46% | 1.562.159,00 |
| 01.05.2025 | 16,31 | 17,18 | 14,86 | 15,07 | -10,56% | 2.872.778,00 |
| 30.04.2025 | 17,67 | 17,99 | 16,83 | 16,85 | -7,06% | 2.012.539,00 |
| 29.04.2025 | 18,33 | 18,61 | 17,75 | 18,13 | -0,66% | 1.050.044,00 |
| 28.04.2025 | 18,64 | 18,71 | 17,70 | 18,25 | -1,24% | 1.025.786,00 |
| 25.04.2025 | 18,22 | 18,52 | 18,15 | 18,48 | -0,05% | 362.521,00 |
| 24.04.2025 | 18,10 | 18,54 | 17,78 | 18,49 | 3,70% | 547.948,00 |
| 23.04.2025 | 18,51 | 19,50 | 17,79 | 17,83 | 0,31% | 662.229,00 |
| 22.04.2025 | 17,28 | 17,88 | 17,24 | 17,78 | 4,93% | 421.279,00 |
| 21.04.2025 | 17,06 | 17,41 | 16,71 | 16,94 | -3,86% | 505.494,00 |
| 17.04.2025 | 18,17 | 18,24 | 17,56 | 17,62 | -3,29% | 537.147,00 |
| 16.04.2025 | 18,78 | 18,95 | 17,88 | 18,22 | -4,91% | 507.027,00 |
| 15.04.2025 | 18,76 | 19,23 | 18,71 | 19,16 | 1,38% | 458.802,00 |
| 14.04.2025 | 19,07 | 19,31 | 18,50 | 18,90 | 0,48% | 570.800,00 |
| 11.04.2025 | 18,32 | 18,91 | 17,79 | 18,81 | 2,01% | 689.916,00 |
| 10.04.2025 | 18,05 | 18,68 | 17,63 | 18,44 | -2,95% | 881.078,00 |
| 09.04.2025 | 16,70 | 20,13 | 16,70 | 19,00 | 12,03% | 981.388,00 |
| 08.04.2025 | 18,31 | 18,41 | 16,59 | 16,96 | -4,29% | 823.011,00 |
| 07.04.2025 | 16,04 | 18,67 | 15,78 | 17,72 | 2,55% | 1.050.245,00 |
| 04.04.2025 | 18,55 | 18,55 | 16,44 | 17,28 | -0,58% | 1.029.455,00 |
| 03.04.2025 | 17,33 | 17,60 | 16,72 | 17,38 | -5,49% | 735.852,00 |
| 02.04.2025 | 17,34 | 18,51 | 17,16 | 18,39 | 3,90% | 649.036,00 |
| 01.04.2025 | 17,63 | 17,86 | 16,98 | 17,70 | -0,28% | 671.015,00 |
| 31.03.2025 | 17,32 | 17,87 | 17,05 | 17,75 | -1,17% | 579.578,00 |
| 28.03.2025 | 18,31 | 18,31 | 17,77 | 17,96 | -2,13% | 357.406,00 |
| 27.03.2025 | 18,21 | 18,62 | 18,01 | 18,35 | 0,66% | 358.545,00 |
| 26.03.2025 | 19,03 | 19,05 | 18,11 | 18,23 | -4,45% | 881.948,00 |
| 25.03.2025 | 19,60 | 19,60 | 18,84 | 19,08 | -2,70% | 532.754,00 |
| 24.03.2025 | 19,71 | 20,00 | 19,41 | 19,61 | 1,50% | 410.684,00 |
| 21.03.2025 | 18,58 | 19,36 | 18,16 | 19,32 | 2,22% | 778.151,00 |
| 20.03.2025 | 19,00 | 19,23 | 18,74 | 18,90 | -1,41% | 365.556,00 |
| 19.03.2025 | 18,81 | 19,60 | 18,67 | 19,17 | 2,46% | 578.844,00 |
| 18.03.2025 | 19,01 | 19,21 | 18,64 | 18,71 | -2,91% | 518.473,00 |
| 17.03.2025 | 19,00 | 19,34 | 18,58 | 19,27 | 1,96% | 671.786,00 |
| 14.03.2025 | 17,88 | 18,92 | 17,88 | 18,90 | 7,14% | 877.339,00 |
| 13.03.2025 | 18,78 | 18,97 | 17,52 | 17,64 | -6,77% | 738.256,00 |
| 12.03.2025 | 18,65 | 19,03 | 18,16 | 18,92 | 2,88% | 767.527,00 |
| 11.03.2025 | 18,03 | 18,78 | 17,73 | 18,39 | 1,66% | 764.268,00 |
| 10.03.2025 | 18,51 | 18,78 | 18,05 | 18,09 | -4,39% | 845.854,00 |
| 07.03.2025 | 18,69 | 19,16 | 18,12 | 18,92 | 0,11% | 998.442,00 |
| 06.03.2025 | 19,88 | 20,09 | 18,87 | 18,90 | -7,47% | 714.417,00 |
| 05.03.2025 | 20,31 | 20,44 | 19,72 | 20,43 | 0,67% | 851.088,00 |
| 04.03.2025 | 20,34 | 20,83 | 19,33 | 20,29 | -4,02% | 1.248.804,00 |
| 03.03.2025 | 21,78 | 22,61 | 21,10 | 21,14 | -4,69% | 1.155.567,00 |
| 28.02.2025 | 20,64 | 22,23 | 20,63 | 22,18 | 5,22% | 1.280.758,00 |
| 27.02.2025 | 22,38 | 22,95 | 20,76 | 21,08 | -0,09% | 1.260.894,00 |
| 26.02.2025 | 20,99 | 21,96 | 20,73 | 21,10 | 0,96% | 758.822,00 |
| 25.02.2025 | 21,19 | 21,29 | 19,75 | 20,90 | -2,20% | 1.048.784,00 |
| 24.02.2025 | 22,31 | 22,67 | 21,35 | 21,37 | -4,13% | 598.618,00 |
| 21.02.2025 | 23,68 | 24,02 | 22,24 | 22,29 | -4,66% | 896.770,00 |
| 20.02.2025 | 24,44 | 24,56 | 22,69 | 23,38 | -5,34% | 870.697,00 |
| 19.02.2025 | 24,43 | 25,15 | 24,25 | 24,70 | 0,86% | 521.091,00 |
| 18.02.2025 | 24,90 | 25,55 | 23,99 | 24,49 | -0,04% | 891.813,00 |
| 14.02.2025 | 25,04 | 25,31 | 24,19 | 24,50 | -1,37% | 787.420,00 |
| 13.02.2025 | 24,39 | 25,06 | 23,72 | 24,84 | 3,67% | 892.436,00 |
| 12.02.2025 | 22,35 | 23,99 | 22,13 | 23,96 | 5,04% | 1.531.863,00 |
| 11.02.2025 | 24,59 | 24,94 | 22,69 | 22,81 | -8,43% | 1.391.470,00 |
| 10.02.2025 | 22,41 | 24,96 | 21,62 | 24,91 | 11,16% | 3.303.918,00 |
| 07.02.2025 | 22,58 | 22,72 | 21,37 | 22,41 | -1,28% | 706.394,00 |
| 06.02.2025 | 23,62 | 23,65 | 22,50 | 22,70 | -3,77% | 490.686,00 |
| 05.02.2025 | 23,10 | 23,61 | 22,21 | 23,59 | 2,12% | 514.572,00 |
| 04.02.2025 | 23,13 | 23,81 | 22,59 | 23,10 | -0,94% | 530.501,00 |
| 03.02.2025 | 22,68 | 23,48 | 22,50 | 23,32 | 0,09% | 476.952,00 |
| 31.01.2025 | 23,06 | 23,80 | 22,86 | 23,30 | 1,39% | 717.036,00 |
| 30.01.2025 | 22,68 | 23,49 | 22,68 | 22,98 | 1,86% | 614.659,00 |
| 29.01.2025 | 22,76 | 22,99 | 21,96 | 22,56 | -1,23% | 520.839,00 |
| 28.01.2025 | 22,60 | 23,20 | 22,43 | 22,84 | 1,29% | 771.224,00 |
| 27.01.2025 | 21,92 | 22,98 | 21,54 | 22,55 | 0,94% | 798.126,00 |
| 24.01.2025 | 23,33 | 23,70 | 22,16 | 22,34 | -4,65% | 582.044,00 |
| 23.01.2025 | 23,02 | 23,51 | 22,06 | 23,43 | 1,03% | 525.864,00 |
| 22.01.2025 | 22,70 | 23,56 | 22,33 | 23,19 | 2,16% | 618.120,00 |
| 21.01.2025 | 21,75 | 22,80 | 21,22 | 22,70 | 5,88% | 1.023.037,00 |
| 17.01.2025 | 22,28 | 22,61 | 21,15 | 21,44 | -2,81% | 872.208,00 |
| 16.01.2025 | 22,67 | 22,76 | 21,09 | 22,06 | -2,82% | 1.019.623,00 |
| 15.01.2025 | 23,35 | 24,69 | 22,22 | 22,70 | 2,95% | 1.046.990,00 |
| 14.01.2025 | 25,30 | 25,95 | 21,83 | 22,05 | -12,05% | 1.341.685,00 |
| 13.01.2025 | 24,14 | 25,25 | 23,07 | 25,07 | 6,09% | 1.818.983,00 |