21,380€
-1,34%
Echtzeit-Aktienkurs CareDX Inc.
Bid:
Ask:
Aktienkurse zur CareDX Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 22,28 | 22,89 | 21,27 | 21,32 | -4,07% | - |
| 20.02.2025 | 23,65 | 23,87 | 21,62 | 22,22 | -6,22% | - |
| 19.02.2025 | 23,44 | 24,09 | 23,19 | 23,70 | 1,04% | - |
| 18.02.2025 | 23,48 | 24,49 | 22,97 | 23,45 | 0,06% | - |
| 17.02.2025 | 23,38 | 23,45 | 23,36 | 23,44 | 0,28% | 144,00 |
| 14.02.2025 | 23,61 | 24,13 | 22,96 | 23,37 | -1,62% | - |
| 13.02.2025 | 23,01 | 23,96 | 22,80 | 23,76 | 3,06% | - |
| 12.02.2025 | 22,06 | 23,06 | 21,36 | 23,05 | 4,70% | - |
| 11.02.2025 | 23,99 | 24,15 | 21,87 | 22,02 | -8,82% | - |
| 10.02.2025 | 21,77 | 24,22 | 20,90 | 24,15 | 11,45% | - |
| 07.02.2025 | 21,87 | 22,13 | 20,66 | 21,67 | -0,82% | - |
| 06.02.2025 | 22,74 | 22,86 | 21,64 | 21,85 | -3,64% | - |
| 05.02.2025 | 22,16 | 22,69 | 21,37 | 22,67 | 1,89% | - |
| 04.02.2025 | 22,67 | 22,97 | 21,75 | 22,25 | -1,98% | - |
| 03.02.2025 | 21,77 | 22,82 | 21,74 | 22,70 | 1,23% | - |
| 31.01.2025 | 22,16 | 22,83 | 21,96 | 22,43 | 1,63% | - |
| 30.01.2025 | 21,75 | 22,54 | 21,50 | 22,07 | 1,85% | 3.750,00 |
| 29.01.2025 | 21,88 | 22,13 | 21,06 | 21,67 | -1,19% | - |
| 28.01.2025 | 21,53 | 22,26 | 21,43 | 21,93 | 1,88% | - |
| 27.01.2025 | 20,96 | 21,93 | 20,62 | 21,52 | 1,01% | 190,00 |
| 24.01.2025 | 22,39 | 22,57 | 21,13 | 21,31 | -5,23% | - |
| 23.01.2025 | 22,27 | 22,52 | 21,16 | 22,48 | 0,94% | - |
| 22.01.2025 | 21,81 | 22,68 | 21,45 | 22,27 | 2,20% | - |
| 21.01.2025 | 20,72 | 21,90 | 20,47 | 21,79 | 5,14% | - |
| 20.01.2025 | 20,81 | 20,83 | 20,67 | 20,73 | -0,60% | 280,00 |
| 17.01.2025 | 21,67 | 22,02 | 20,54 | 20,85 | -2,73% | - |
| 16.01.2025 | 22,09 | 22,15 | 20,48 | 21,44 | -2,77% | - |
| 15.01.2025 | 21,59 | 23,90 | 21,56 | 22,05 | 3,04% | - |
| 14.01.2025 | 24,50 | 25,28 | 21,20 | 21,40 | -12,82% | - |
| 13.01.2025 | 23,03 | 24,65 | 22,66 | 24,54 | 6,37% | - |
| 10.01.2025 | 23,30 | 23,63 | 22,44 | 23,07 | -0,86% | - |
| 09.01.2025 | 23,27 | 23,31 | 23,22 | 23,27 | 0,06% | - |
| 08.01.2025 | 21,99 | 23,33 | 21,28 | 23,26 | 5,85% | - |
| 07.01.2025 | 22,44 | 23,04 | 21,23 | 21,97 | -2,20% | - |
| 06.01.2025 | 21,65 | 22,50 | 21,26 | 22,47 | 3,69% | - |
| 03.01.2025 | 20,98 | 21,89 | 20,93 | 21,67 | 3,44% | - |
| 02.01.2025 | 20,71 | 21,64 | 20,68 | 20,95 | 5,57% | - |
| 30.12.2024 | 19,97 | 20,04 | 19,81 | 19,84 | -1,98% | - |
| 27.12.2024 | 20,59 | 20,77 | 19,97 | 20,24 | 0,70% | - |
| 23.12.2024 | 19,84 | 20,60 | 19,49 | 20,10 | 1,65% | - |
| 20.12.2024 | 19,78 | 20,38 | 19,51 | 19,77 | -0,23% | 75,00 |
| 19.12.2024 | 19,67 | 20,29 | 19,37 | 19,82 | 0,68% | 57,00 |
| 18.12.2024 | 21,11 | 21,79 | 19,39 | 19,69 | -6,71% | - |
| 17.12.2024 | 21,73 | 22,08 | 20,93 | 21,10 | -3,03% | - |
| 16.12.2024 | 21,77 | 22,27 | 21,31 | 21,76 | -0,11% | - |
| 13.12.2024 | 22,60 | 22,86 | 21,56 | 21,79 | -3,07% | - |
| 12.12.2024 | 22,96 | 23,61 | 22,46 | 22,48 | -2,54% | - |
| 11.12.2024 | 22,87 | 24,00 | 22,87 | 23,06 | 0,92% | - |
| 10.12.2024 | 23,60 | 24,18 | 22,85 | 22,85 | -3,20% | - |
| 09.12.2024 | 23,51 | 24,36 | 22,54 | 23,61 | -0,48% | - |
| 06.12.2024 | 23,35 | 24,17 | 22,98 | 23,72 | 1,61% | - |
| 05.12.2024 | 24,66 | 24,91 | 23,26 | 23,35 | -5,29% | - |
| 04.12.2024 | 23,77 | 25,11 | 23,23 | 24,65 | 3,75% | - |
| 03.12.2024 | 24,43 | 24,60 | 23,24 | 23,76 | -2,72% | - |
| 02.12.2024 | 23,33 | 24,52 | 23,16 | 24,43 | 4,42% | - |
| 29.11.2024 | 23,72 | 24,14 | 23,03 | 23,39 | -1,50% | - |
| 28.11.2024 | 23,65 | 23,77 | 23,62 | 23,75 | 0,64% | - |
| 27.11.2024 | 23,93 | 24,52 | 23,22 | 23,60 | -1,48% | - |
| 26.11.2024 | 23,00 | 24,03 | 22,22 | 23,95 | 4,27% | - |
| 25.11.2024 | 22,52 | 23,20 | 21,82 | 22,97 | 3,40% | - |
| 22.11.2024 | 21,58 | 22,56 | 21,52 | 22,22 | 3,04% | - |
| 21.11.2024 | 21,49 | 21,90 | 20,86 | 21,56 | 1,53% | - |
| 20.11.2024 | 20,89 | 21,44 | 20,48 | 21,24 | 2,02% | - |
| 19.11.2024 | 20,36 | 21,04 | 20,02 | 20,82 | 2,36% | - |
| 18.11.2024 | 20,05 | 20,88 | 19,96 | 20,34 | 1,09% | - |
| 15.11.2024 | 20,31 | 20,84 | 19,96 | 20,12 | -1,83% | - |
| 14.11.2024 | 21,62 | 22,09 | 20,21 | 20,49 | -5,01% | - |
| 13.11.2024 | 21,88 | 23,08 | 21,57 | 21,57 | -1,64% | - |
| 12.11.2024 | 21,91 | 22,55 | 21,60 | 21,93 | 0,00% | - |
| 11.11.2024 | 22,19 | 23,40 | 21,77 | 21,93 | -0,66% | - |
| 08.11.2024 | 22,16 | 22,51 | 21,83 | 22,08 | -0,20% | - |
| 07.11.2024 | 21,64 | 22,42 | 20,96 | 22,12 | 2,41% | - |
| 06.11.2024 | 21,70 | 23,17 | 21,34 | 21,60 | 2,93% | - |
| 05.11.2024 | 21,22 | 21,41 | 19,12 | 20,99 | -0,69% | - |
| 04.11.2024 | 20,78 | 21,22 | 20,36 | 21,13 | 0,36% | - |
| 01.11.2024 | 20,36 | 21,20 | 20,31 | 21,06 | 0,00% | - |
| 31.10.2024 | 21,11 | 21,42 | 20,33 | 21,06 | 0,24% | - |
| 30.10.2024 | 20,87 | 21,47 | 20,50 | 21,01 | 0,99% | - |
| 29.10.2024 | 21,16 | 21,38 | 20,02 | 20,80 | -1,82% | - |
| 28.10.2024 | 20,82 | 21,85 | 20,79 | 21,19 | 2,10% | - |
| 25.10.2024 | 21,11 | 21,75 | 20,71 | 20,75 | -1,61% | - |
| 24.10.2024 | 21,39 | 22,08 | 20,89 | 21,09 | -1,63% | - |
| 23.10.2024 | 21,36 | 21,72 | 21,06 | 21,44 | 0,09% | 70,00 |
| 22.10.2024 | 21,65 | 22,15 | 21,33 | 21,42 | -1,40% | 60,00 |
| 21.10.2024 | 22,00 | 22,25 | 21,55 | 21,73 | -1,67% | - |
| 18.10.2024 | 22,58 | 22,86 | 21,59 | 22,10 | -2,21% | - |
| 17.10.2024 | 24,10 | 24,89 | 22,41 | 22,60 | -6,28% | - |
| 16.10.2024 | 24,28 | 24,56 | 23,15 | 24,11 | -0,39% | - |
| 15.10.2024 | 28,78 | 30,50 | 22,64 | 24,21 | -15,78% | 100,00 |
| 14.10.2024 | 28,01 | 28,89 | 27,52 | 28,74 | 2,66% | - |
| 11.10.2024 | 27,92 | 28,32 | 27,01 | 28,00 | 0,38% | - |
| 10.10.2024 | 25,73 | 28,55 | 25,54 | 27,89 | 8,27% | - |
| 09.10.2024 | 29,29 | 29,66 | 25,49 | 25,76 | -12,08% | - |
| 08.10.2024 | 29,30 | 29,98 | 28,34 | 29,30 | 0,07% | - |
| 07.10.2024 | 28,11 | 29,82 | 27,90 | 29,28 | 4,01% | - |
| 04.10.2024 | 27,63 | 29,06 | 27,63 | 28,15 | 1,90% | - |
| 03.10.2024 | 28,20 | 28,65 | 27,35 | 27,63 | -2,09% | - |
| 02.10.2024 | 27,88 | 29,86 | 27,17 | 28,22 | 0,97% | - |
| 01.10.2024 | 27,99 | 28,80 | 26,79 | 27,95 | -0,36% | - |
| 30.09.2024 | 26,60 | 28,49 | 26,15 | 28,05 | 5,41% | - |