19,678€
-5,89%
Echtzeit-Aktienkurs CareDX Inc.
Bid:
Ask:
Aktienkurse zur CareDX Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 19,67 | 19,71 | 19,64 | 19,68 | -0,03% | - |
| 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% | - |
| 27.09.2024 | 26,73 | 27,18 | 26,41 | 26,61 | -0,23% | - |
| 26.09.2024 | 26,01 | 27,82 | 25,84 | 26,67 | 2,76% | - |
| 25.09.2024 | 25,56 | 26,81 | 25,16 | 25,95 | 0,99% | - |
| 24.09.2024 | 25,05 | 26,29 | 24,71 | 25,70 | 2,55% | 45,00 |
| 23.09.2024 | 26,62 | 27,05 | 25,03 | 25,06 | -5,65% | - |
| 20.09.2024 | 26,75 | 28,06 | 26,18 | 26,56 | -0,86% | - |
| 19.09.2024 | 26,66 | 27,61 | 26,32 | 26,79 | 1,65% | - |
| 18.09.2024 | 27,12 | 27,92 | 25,92 | 26,35 | -2,75% | - |
| 17.09.2024 | 26,71 | 28,19 | 26,53 | 27,10 | 1,48% | - |
| 16.09.2024 | 26,06 | 26,94 | 25,42 | 26,70 | 2,50% | - |
| 13.09.2024 | 26,55 | 27,49 | 25,88 | 26,05 | -2,03% | - |
| 12.09.2024 | 25,95 | 26,88 | 25,45 | 26,59 | 2,72% | - |
| 11.09.2024 | 25,62 | 26,25 | 25,21 | 25,89 | 0,02% | - |
| 10.09.2024 | 24,79 | 26,28 | 24,57 | 25,88 | 4,14% | - |
| 09.09.2024 | 24,53 | 25,03 | 24,33 | 24,85 | 1,70% | - |
| 06.09.2024 | 24,42 | 24,86 | 23,56 | 24,44 | 0,08% | - |
| 05.09.2024 | 24,97 | 25,63 | 23,95 | 24,42 | -2,30% | - |
| 04.09.2024 | 26,69 | 26,92 | 24,88 | 24,99 | -6,16% | - |
| 03.09.2024 | 27,76 | 28,22 | 26,54 | 26,63 | -4,12% | - |
| 02.09.2024 | 27,81 | 27,81 | 27,63 | 27,78 | -0,11% | - |
| 30.08.2024 | 27,95 | 28,49 | 27,02 | 27,81 | 0,05% | - |
| 29.08.2024 | 27,25 | 28,72 | 27,17 | 27,79 | 2,06% | - |
| 28.08.2024 | 28,37 | 28,39 | 26,89 | 27,23 | -4,22% | - |
| 27.08.2024 | 28,53 | 29,50 | 27,89 | 28,43 | -0,39% | - |
| 26.08.2024 | 28,20 | 28,88 | 27,84 | 28,54 | 1,30% | - |
| 23.08.2024 | 27,90 | 28,91 | 27,71 | 28,18 | 1,00% | - |
| 22.08.2024 | 29,94 | 30,09 | 27,70 | 27,90 | -6,67% | - |
| 21.08.2024 | 29,22 | 30,39 | 28,85 | 29,89 | 2,49% | - |
| 20.08.2024 | 30,67 | 30,94 | 28,93 | 29,17 | -4,88% | 800,00 |
| 19.08.2024 | 30,03 | 31,42 | 29,65 | 30,66 | 2,39% | - |
| 16.08.2024 | 25,89 | 30,12 | 25,39 | 29,95 | 16,00% | - |
| 15.08.2024 | 25,60 | 26,96 | 25,28 | 25,82 | 1,22% | - |
| 14.08.2024 | 25,14 | 25,76 | 24,28 | 25,51 | 1,61% | - |
| 13.08.2024 | 24,64 | 25,46 | 24,33 | 25,10 | 1,99% | - |
| 12.08.2024 | 24,76 | 25,35 | 23,97 | 24,61 | -0,61% | - |
| 09.08.2024 | 25,08 | 25,66 | 24,45 | 24,76 | -1,02% | 1.800,00 |
| 08.08.2024 | 22,17 | 25,15 | 22,03 | 25,02 | 12,55% | - |
| 07.08.2024 | 23,20 | 23,89 | 22,15 | 22,23 | -2,80% | - |
| 06.08.2024 | 22,10 | 23,91 | 21,20 | 22,87 | 5,83% | - |
| 05.08.2024 | 19,08 | 22,91 | 18,58 | 21,61 | 2,95% | - |
| 02.08.2024 | 21,46 | 22,08 | 20,14 | 20,99 | -4,02% | - |