Aktienkurse zur CareDX Inc. Aktie

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
03.04.2025	15,51	15,59	15,48	15,55	-8,15%	-
02.04.2025	16,38	17,06	16,04	16,93	3,18%	-
01.04.2025	16,37	16,56	15,66	16,41	-0,01%	-
31.03.2025	16,48	16,58	15,73	16,41	-3,23%	-
28.03.2025	17,01	17,20	16,42	16,96	-0,44%	-
27.03.2025	16,95	17,31	16,68	17,03	-1,06%	-
26.03.2025	17,65	17,74	16,79	17,22	-1,98%	-
25.03.2025	18,14	18,22	17,46	17,56	-1,61%	-
24.03.2025	17,95	18,36	17,84	17,85	1,29%	562,00
21.03.2025	17,41	17,95	16,98	17,62	3,06%	-
20.03.2025	17,62	17,83	16,94	17,10	-1,32%	-
19.03.2025	17,15	17,96	17,10	17,33	2,71%	-
18.03.2025	17,60	17,64	16,86	16,87	0,22%	-
17.03.2025	17,26	17,69	16,83	16,83	1,50%	-
14.03.2025	16,40	17,37	16,21	16,59	-0,60%	-
13.03.2025	17,36	17,54	16,14	16,69	-3,15%	-
12.03.2025	17,02	17,48	16,68	17,23	3,27%	-
11.03.2025	16,70	17,28	16,20	16,68	1,69%	-
10.03.2025	17,39	17,41	16,41	16,41	-5,88%	-
07.03.2025	17,46	17,68	16,72	17,43	-0,56%	-
06.03.2025	18,90	18,91	17,50	17,53	-7,42%	-
05.03.2025	19,24	19,47	18,29	18,93	-1,05%	-
04.03.2025	20,18	20,18	18,36	19,13	-5,12%	-
03.03.2025	21,61	21,63	20,16	20,17	-5,68%	36,00
28.02.2025	20,27	21,44	19,86	21,38	5,55%	-
27.02.2025	20,49	22,03	19,98	20,26	0,82%	-
26.02.2025	19,95	20,95	19,79	20,09	1,11%	-
25.02.2025	20,58	20,61	18,80	19,87	-2,74%	-
24.02.2025	21,37	21,62	20,42	20,43	-4,15%	48,00
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%	-