19,277$
0,88%
Echtzeit-Aktienkurs CareDX Inc.
Bid:
Ask:
Aktienkurse zur CareDX Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 19,02 | 19,56 | 18,65 | 19,29 | 0,94% | 709.368,00 |
| 25.06.2025 | 18,94 | 19,14 | 18,64 | 19,11 | 1,22% | 614.446,00 |
| 24.06.2025 | 19,12 | 19,44 | 18,78 | 18,88 | -0,37% | 600.969,00 |
| 23.06.2025 | 18,76 | 19,20 | 18,32 | 18,95 | -0,47% | 730.877,00 |
| 20.06.2025 | 19,23 | 19,23 | 18,75 | 19,04 | 0,05% | 1.719.286,00 |
| 18.06.2025 | 19,62 | 19,62 | 18,51 | 19,03 | -2,51% | 919.513,00 |
| 17.06.2025 | 19,11 | 19,55 | 18,76 | 19,52 | 2,36% | 1.186.641,00 |
| 16.06.2025 | 18,76 | 19,23 | 18,58 | 19,07 | 2,58% | 777.327,00 |
| 13.06.2025 | 18,36 | 19,07 | 18,36 | 18,59 | -1,27% | 590.404,00 |
| 12.06.2025 | 19,83 | 20,00 | 18,76 | 18,83 | -6,23% | 869.020,00 |
| 11.06.2025 | 19,95 | 20,39 | 19,67 | 20,08 | 1,16% | 1.133.975,00 |
| 10.06.2025 | 19,92 | 20,26 | 19,66 | 19,85 | 0,66% | 1.166.906,00 |
| 09.06.2025 | 19,91 | 19,91 | 19,17 | 19,72 | 1,02% | 715.843,00 |
| 06.06.2025 | 19,19 | 19,53 | 19,05 | 19,52 | 4,00% | 904.107,00 |
| 05.06.2025 | 19,01 | 19,43 | 18,71 | 18,77 | -2,75% | 1.108.731,00 |
| 04.06.2025 | 18,22 | 19,75 | 18,12 | 19,30 | 10,67% | 1.720.849,00 |
| 03.06.2025 | 17,09 | 17,74 | 16,65 | 17,44 | 2,11% | 848.358,00 |
| 02.06.2025 | 17,03 | 17,24 | 16,41 | 17,08 | 0,53% | 1.123.844,00 |
| 30.05.2025 | 16,49 | 17,07 | 16,22 | 16,99 | 2,60% | 1.184.780,00 |
| 29.05.2025 | 17,68 | 17,70 | 16,51 | 16,56 | -5,69% | 834.039,00 |
| 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% | 1.378.386,00 |
| 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% | 1.058.739,00 |
| 21.05.2025 | 17,37 | 17,60 | 16,85 | 17,05 | -3,89% | 1.147.272,00 |
| 20.05.2025 | 17,66 | 17,76 | 16,99 | 17,74 | 0,23% | 1.204.225,00 |
| 19.05.2025 | 17,21 | 17,84 | 17,21 | 17,70 | 0,91% | 1.659.581,00 |
| 16.05.2025 | 16,28 | 17,82 | 16,28 | 17,54 | 8,94% | 2.464.011,00 |
| 15.05.2025 | 16,00 | 16,39 | 15,68 | 16,10 | 0,50% | 1.684.591,00 |
| 14.05.2025 | 16,03 | 16,63 | 15,81 | 16,02 | -0,68% | 1.550.804,00 |
| 13.05.2025 | 16,50 | 16,67 | 15,99 | 16,13 | -1,41% | 1.642.677,00 |
| 12.05.2025 | 15,97 | 16,39 | 15,48 | 16,36 | 6,51% | 1.603.102,00 |
| 09.05.2025 | 15,52 | 16,22 | 15,21 | 15,36 | -0,19% | 1.675.008,00 |
| 08.05.2025 | 14,79 | 15,66 | 14,72 | 15,39 | 4,20% | 1.622.547,00 |
| 07.05.2025 | 14,38 | 14,79 | 14,20 | 14,77 | 4,16% | 1.461.426,00 |
| 06.05.2025 | 14,89 | 15,16 | 14,09 | 14,18 | -6,53% | 1.686.294,00 |
| 05.05.2025 | 14,70 | 15,42 | 14,63 | 15,17 | 1,13% | 1.432.927,00 |
| 02.05.2025 | 15,42 | 16,03 | 14,88 | 15,00 | -0,46% | 1.588.681,00 |
| 01.05.2025 | 16,31 | 17,18 | 14,86 | 15,07 | -10,72% | 2.933.400,00 |
| 30.04.2025 | 17,67 | 17,99 | 16,83 | 16,88 | -6,89% | 2.015.149,00 |
| 29.04.2025 | 18,33 | 18,61 | 17,75 | 18,13 | -0,66% | 1.107.572,00 |
| 28.04.2025 | 18,64 | 18,71 | 17,70 | 18,25 | -1,24% | 1.025.788,00 |
| 25.04.2025 | 18,22 | 18,52 | 18,15 | 18,48 | -0,05% | 362.621,00 |
| 24.04.2025 | 18,10 | 18,54 | 17,78 | 18,49 | 3,70% | 547.954,00 |
| 23.04.2025 | 18,51 | 19,50 | 17,79 | 17,83 | 0,31% | 662.231,00 |
| 22.04.2025 | 17,28 | 17,88 | 17,24 | 17,78 | 4,93% | 421.407,00 |
| 21.04.2025 | 17,06 | 17,41 | 16,71 | 16,94 | -3,86% | 505.690,00 |
| 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% | 507.044,00 |
| 15.04.2025 | 18,76 | 19,23 | 18,71 | 19,16 | 1,38% | 460.383,00 |
| 14.04.2025 | 19,07 | 19,31 | 18,50 | 18,90 | 0,48% | 671.321,00 |
| 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% | 881.081,00 |
| 09.04.2025 | 16,70 | 20,13 | 16,70 | 19,00 | 12,03% | 981.402,00 |
| 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% | 1.050.766,00 |
| 04.04.2025 | 18,55 | 18,55 | 16,44 | 17,28 | -0,58% | 1.029.641,00 |
| 03.04.2025 | 17,33 | 17,60 | 16,72 | 17,38 | -5,49% | 736.149,00 |
| 02.04.2025 | 17,34 | 18,51 | 17,16 | 18,39 | 3,90% | 650.584,00 |
| 01.04.2025 | 17,63 | 17,86 | 16,98 | 17,70 | -0,28% | 677.492,00 |
| 31.03.2025 | 17,32 | 17,87 | 17,05 | 17,75 | -1,17% | 580.377,00 |
| 28.03.2025 | 18,31 | 18,31 | 17,77 | 17,96 | -2,13% | 357.556,00 |
| 27.03.2025 | 18,21 | 18,62 | 18,01 | 18,35 | 0,66% | 363.731,00 |
| 26.03.2025 | 19,03 | 19,05 | 18,11 | 18,23 | -4,45% | 889.962,00 |
| 25.03.2025 | 19,60 | 19,60 | 18,84 | 19,08 | -2,70% | 544.724,00 |
| 24.03.2025 | 19,71 | 20,00 | 19,41 | 19,61 | 1,50% | 417.181,00 |
| 21.03.2025 | 18,58 | 19,36 | 18,16 | 19,32 | 2,22% | 778.452,00 |
| 20.03.2025 | 19,00 | 19,23 | 18,74 | 18,90 | -1,41% | 390.139,00 |
| 19.03.2025 | 18,81 | 19,60 | 18,67 | 19,17 | 2,46% | 578.854,00 |
| 18.03.2025 | 19,01 | 19,21 | 18,64 | 18,71 | -2,91% | 518.492,00 |
| 17.03.2025 | 19,00 | 19,34 | 18,58 | 19,27 | 1,96% | 672.665,00 |
| 14.03.2025 | 17,88 | 18,92 | 17,88 | 18,90 | 7,14% | 877.611,00 |
| 13.03.2025 | 18,78 | 18,97 | 17,52 | 17,64 | -6,77% | 759.025,00 |
| 12.03.2025 | 18,65 | 19,03 | 18,16 | 18,92 | 2,83% | 767.563,00 |
| 11.03.2025 | 18,03 | 18,78 | 17,73 | 18,40 | 1,71% | 764.270,00 |
| 10.03.2025 | 18,51 | 18,78 | 18,05 | 18,09 | -4,39% | 846.178,00 |
| 07.03.2025 | 18,69 | 19,16 | 18,12 | 18,92 | 0,11% | 998.485,00 |
| 06.03.2025 | 19,88 | 20,09 | 18,87 | 18,90 | -7,47% | 714.837,00 |
| 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% | 1.252.173,00 |
| 03.03.2025 | 21,78 | 22,61 | 21,10 | 21,14 | -4,56% | 1.155.838,00 |
| 28.02.2025 | 20,64 | 22,23 | 20,63 | 22,15 | 5,08% | 1.300.930,00 |
| 27.02.2025 | 22,38 | 22,95 | 20,76 | 21,08 | -0,09% | 1.260.906,00 |
| 26.02.2025 | 20,99 | 21,96 | 20,73 | 21,10 | 0,96% | 777.816,00 |
| 25.02.2025 | 21,19 | 21,29 | 19,75 | 20,90 | -2,20% | 1.049.221,00 |
| 24.02.2025 | 22,31 | 22,67 | 21,35 | 21,37 | -4,13% | 606.894,00 |
| 21.02.2025 | 23,68 | 24,02 | 22,24 | 22,29 | -4,66% | 899.634,00 |
| 20.02.2025 | 24,44 | 24,56 | 22,69 | 23,38 | -5,34% | 870.704,00 |
| 19.02.2025 | 24,43 | 25,15 | 24,25 | 24,70 | 0,86% | 521.296,00 |
| 18.02.2025 | 24,90 | 25,55 | 23,99 | 24,49 | -0,28% | 959.162,00 |
| 17.02.2025 | 24,55 | 24,56 | 24,54 | 24,56 | 0,24% | - |
| 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% | 912.138,00 |
| 12.02.2025 | 22,35 | 23,99 | 22,13 | 23,96 | 5,04% | 1.591.922,00 |
| 11.02.2025 | 24,59 | 24,94 | 22,69 | 22,81 | -8,43% | 1.392.720,00 |
| 10.02.2025 | 22,41 | 24,96 | 21,62 | 24,91 | 11,16% | 3.309.806,00 |
| 07.02.2025 | 22,58 | 22,72 | 21,37 | 22,41 | -1,28% | 706.432,00 |
| 06.02.2025 | 23,62 | 23,65 | 22,50 | 22,70 | -3,77% | 490.830,00 |
| 05.02.2025 | 23,10 | 23,61 | 22,21 | 23,59 | 2,12% | 515.064,00 |
| 04.02.2025 | 23,13 | 23,81 | 22,59 | 23,10 | -0,94% | 530.507,00 |