153,790$
-0,45%
Echtzeit-Aktienkurs Natera
Bid:
Ask:
Aktienkurse zur Natera Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 153,82 | 155,50 | 151,29 | 153,79 | -0,45% | 804.643,00 |
| 24.04.2025 | 148,35 | 154,56 | 148,35 | 154,48 | 3,98% | 782.759,00 |
| 23.04.2025 | 150,74 | 153,49 | 147,53 | 148,56 | 2,72% | 810.425,00 |
| 22.04.2025 | 145,32 | 147,47 | 142,80 | 144,62 | 1,68% | 666.918,00 |
| 21.04.2025 | 145,54 | 147,06 | 140,85 | 142,23 | -3,95% | 808.029,00 |
| 17.04.2025 | 150,09 | 150,09 | 147,13 | 148,08 | -1,39% | 602.610,00 |
| 16.04.2025 | 149,90 | 152,00 | 147,84 | 150,17 | -1,03% | 620.888,00 |
| 15.04.2025 | 148,99 | 152,66 | 148,99 | 151,74 | 2,22% | 811.338,00 |
| 14.04.2025 | 152,00 | 152,50 | 146,72 | 148,45 | 0,28% | 873.601,00 |
| 11.04.2025 | 144,37 | 148,98 | 141,18 | 148,04 | 3,39% | 1.357.305,00 |
| 10.04.2025 | 146,24 | 147,24 | 137,81 | 143,18 | -5,78% | 1.838.611,00 |
| 09.04.2025 | 131,03 | 153,00 | 131,03 | 151,97 | 14,77% | 2.964.269,00 |
| 08.04.2025 | 143,58 | 144,75 | 130,29 | 132,41 | -4,23% | 1.847.385,00 |
| 07.04.2025 | 127,16 | 141,40 | 125,40 | 138,26 | 3,28% | 2.128.305,00 |
| 04.04.2025 | 134,16 | 136,40 | 126,41 | 133,87 | -3,49% | 3.244.412,00 |
| 03.04.2025 | 137,01 | 141,66 | 136,00 | 138,71 | -3,14% | 1.458.709,00 |
| 02.04.2025 | 138,50 | 146,79 | 137,25 | 143,20 | 1,81% | 1.578.449,00 |
| 01.04.2025 | 142,41 | 144,22 | 138,57 | 140,65 | -0,54% | 1.579.231,00 |
| 31.03.2025 | 140,08 | 142,92 | 136,56 | 141,41 | -1,76% | 2.304.328,00 |
| 28.03.2025 | 147,19 | 148,99 | 141,11 | 143,94 | -2,94% | 1.257.853,00 |
| 27.03.2025 | 148,75 | 152,75 | 146,16 | 148,30 | -1,03% | 631.922,00 |
| 26.03.2025 | 154,70 | 154,70 | 148,78 | 149,84 | -3,07% | 1.087.584,00 |
| 25.03.2025 | 153,74 | 155,64 | 152,26 | 154,58 | 0,49% | 1.078.777,00 |
| 24.03.2025 | 152,70 | 154,99 | 151,79 | 153,83 | 1,77% | 1.043.619,00 |
| 21.03.2025 | 149,44 | 152,10 | 146,35 | 151,15 | 1,02% | 3.418.688,00 |
| 20.03.2025 | 147,90 | 153,14 | 147,75 | 149,63 | -0,82% | 1.000.658,00 |
| 19.03.2025 | 147,64 | 153,59 | 143,30 | 150,87 | 3,14% | 2.159.142,00 |
| 18.03.2025 | 148,00 | 148,00 | 144,04 | 146,28 | -1,99% | 1.080.935,00 |
| 17.03.2025 | 146,23 | 151,83 | 145,05 | 149,25 | 0,69% | 1.325.377,00 |
| 14.03.2025 | 144,31 | 150,05 | 143,76 | 148,22 | 4,01% | 1.615.869,00 |
| 13.03.2025 | 144,40 | 144,40 | 137,24 | 142,51 | -1,38% | 2.007.828,00 |
| 12.03.2025 | 145,53 | 149,77 | 143,35 | 144,50 | 3,20% | 2.550.151,00 |
| 11.03.2025 | 131,79 | 142,18 | 131,30 | 140,02 | 5,57% | 2.213.644,00 |
| 10.03.2025 | 136,03 | 137,24 | 127,75 | 132,63 | -5,71% | 2.597.749,00 |
| 07.03.2025 | 141,53 | 143,41 | 132,03 | 140,66 | -0,59% | 1.922.119,00 |
| 06.03.2025 | 143,95 | 148,28 | 140,50 | 141,50 | -4,39% | 2.077.530,00 |
| 05.03.2025 | 142,09 | 148,28 | 141,04 | 147,99 | 3,96% | 1.648.848,00 |
| 04.03.2025 | 140,37 | 145,33 | 134,33 | 142,35 | -0,53% | 4.301.457,00 |
| 03.03.2025 | 153,86 | 157,98 | 142,26 | 143,11 | -8,02% | 2.853.458,00 |
| 28.02.2025 | 159,94 | 165,00 | 150,00 | 155,59 | -0,65% | 9.180.369,00 |
| 27.02.2025 | 162,20 | 165,50 | 156,10 | 156,61 | -2,46% | 2.308.049,00 |
| 26.02.2025 | 155,31 | 162,98 | 155,31 | 160,56 | 2,92% | 1.812.170,00 |
| 25.02.2025 | 154,89 | 157,92 | 149,63 | 156,00 | -1,50% | 2.213.379,00 |
| 24.02.2025 | 162,33 | 164,02 | 157,01 | 158,37 | -2,30% | 1.136.118,00 |
| 21.02.2025 | 167,50 | 168,88 | 159,20 | 162,10 | -3,62% | 1.598.098,00 |
| 20.02.2025 | 171,96 | 173,91 | 165,34 | 168,19 | -2,56% | 1.457.425,00 |
| 19.02.2025 | 170,44 | 175,72 | 170,00 | 172,61 | 1,91% | 1.192.705,00 |
| 18.02.2025 | 178,00 | 180,41 | 169,00 | 169,38 | -2,31% | 1.174.765,00 |
| 14.02.2025 | 171,52 | 175,83 | 168,15 | 173,39 | 1,56% | 1.572.293,00 |
| 13.02.2025 | 172,14 | 175,73 | 168,30 | 170,73 | -0,71% | 1.322.785,00 |
| 12.02.2025 | 166,89 | 171,96 | 165,53 | 171,95 | 1,32% | 989.097,00 |
| 11.02.2025 | 169,14 | 172,96 | 164,84 | 169,71 | -1,44% | 1.548.594,00 |
| 10.02.2025 | 175,00 | 175,26 | 168,68 | 172,19 | -0,36% | 1.473.496,00 |
| 07.02.2025 | 176,63 | 177,84 | 171,17 | 172,82 | -1,32% | 852.221,00 |
| 06.02.2025 | 177,77 | 179,27 | 173,02 | 175,14 | -1,05% | 742.176,00 |
| 05.02.2025 | 174,86 | 178,23 | 174,30 | 177,00 | 1,58% | 925.993,00 |
| 04.02.2025 | 175,09 | 176,55 | 172,14 | 174,24 | -1,31% | 1.122.425,00 |
| 03.02.2025 | 172,59 | 178,83 | 172,50 | 176,56 | -0,20% | 1.246.357,00 |
| 31.01.2025 | 176,60 | 182,12 | 175,57 | 176,92 | 0,37% | 1.234.636,00 |
| 30.01.2025 | 169,76 | 177,90 | 169,04 | 176,27 | 4,79% | 1.598.478,00 |
| 29.01.2025 | 167,53 | 169,53 | 164,25 | 168,22 | 0,08% | 1.354.983,00 |
| 28.01.2025 | 165,49 | 170,46 | 162,34 | 168,08 | 1,71% | 1.541.040,00 |
| 27.01.2025 | 161,87 | 170,43 | 159,00 | 165,26 | -1,40% | 1.572.571,00 |
| 24.01.2025 | 171,80 | 173,30 | 167,00 | 167,61 | -2,45% | 908.926,00 |
| 23.01.2025 | 171,09 | 173,10 | 168,77 | 171,82 | -0,06% | 996.441,00 |
| 22.01.2025 | 168,35 | 173,17 | 167,17 | 171,93 | 2,67% | 2.046.836,00 |
| 21.01.2025 | 160,25 | 168,06 | 155,19 | 167,46 | 5,75% | 1.958.485,00 |
| 17.01.2025 | 168,92 | 169,55 | 157,51 | 158,36 | -6,02% | 2.384.856,00 |
| 16.01.2025 | 171,74 | 174,15 | 168,08 | 168,50 | -1,09% | 903.214,00 |
| 15.01.2025 | 170,33 | 173,87 | 167,37 | 170,35 | 2,77% | 1.075.610,00 |
| 14.01.2025 | 171,76 | 171,97 | 163,42 | 165,76 | -2,09% | 1.375.111,00 |
| 13.01.2025 | 182,39 | 183,00 | 166,16 | 169,30 | -3,26% | 1.727.828,00 |
| 10.01.2025 | 173,02 | 176,34 | 168,43 | 175,00 | -0,91% | 1.556.154,00 |
| 08.01.2025 | 170,46 | 177,00 | 168,94 | 176,61 | 3,64% | 1.365.420,00 |
| 07.01.2025 | 172,62 | 174,47 | 165,49 | 170,40 | -1,08% | 1.248.914,00 |
| 06.01.2025 | 168,70 | 173,85 | 167,60 | 172,26 | 2,78% | 1.334.192,00 |
| 03.01.2025 | 162,65 | 167,77 | 161,95 | 167,60 | 4,36% | 1.121.027,00 |
| 02.01.2025 | 158,88 | 163,11 | 158,23 | 160,60 | 1,45% | 805.664,00 |
| 31.12.2024 | 157,43 | 159,90 | 156,79 | 158,30 | -0,16% | 759.182,00 |
| 30.12.2024 | 157,42 | 161,53 | 155,12 | 158,55 | -1,07% | 683.585,00 |
| 27.12.2024 | 158,58 | 161,15 | 157,27 | 160,26 | 0,39% | 655.546,00 |
| 26.12.2024 | 162,08 | 162,65 | 159,43 | 159,64 | -1,69% | 519.145,00 |
| 24.12.2024 | 161,99 | 163,62 | 160,97 | 162,39 | 0,25% | 286.702,00 |
| 23.12.2024 | 161,50 | 162,77 | 157,86 | 161,99 | -0,10% | 641.191,00 |
| 20.12.2024 | 154,68 | 163,05 | 154,01 | 162,15 | 2,57% | 2.984.039,00 |
| 19.12.2024 | 156,33 | 159,12 | 153,52 | 158,09 | 1,92% | 1.580.125,00 |
| 18.12.2024 | 168,21 | 168,76 | 154,42 | 155,11 | -7,79% | 1.584.563,00 |
| 17.12.2024 | 169,14 | 170,11 | 164,66 | 168,21 | -1,52% | 1.171.884,00 |
| 16.12.2024 | 168,47 | 172,80 | 165,58 | 170,80 | 2,55% | 1.378.668,00 |
| 13.12.2024 | 168,20 | 168,99 | 163,81 | 166,55 | 0,06% | 1.175.203,00 |
| 12.12.2024 | 167,22 | 169,25 | 164,94 | 166,45 | -0,40% | 963.807,00 |
| 11.12.2024 | 168,14 | 171,10 | 167,07 | 167,12 | 0,40% | 735.163,00 |
| 10.12.2024 | 168,20 | 171,28 | 166,13 | 166,45 | -0,80% | 1.075.015,00 |
| 09.12.2024 | 171,53 | 172,75 | 164,45 | 167,80 | -2,24% | 1.047.138,00 |
| 06.12.2024 | 169,94 | 172,51 | 168,72 | 171,65 | 1,56% | 814.205,00 |
| 05.12.2024 | 174,63 | 175,63 | 168,78 | 169,02 | -2,86% | 1.046.573,00 |
| 04.12.2024 | 170,59 | 174,15 | 168,36 | 174,00 | 2,86% | 1.013.320,00 |
| 03.12.2024 | 168,73 | 169,85 | 165,49 | 169,17 | -0,38% | 1.128.142,00 |
| 02.12.2024 | 165,73 | 170,97 | 165,26 | 169,82 | 1,22% | 1.132.249,00 |
| 29.11.2024 | 167,61 | 168,80 | 165,92 | 167,78 | -0,40% | 470.326,00 |