27,062$
-0,25%
Echtzeit-Aktienkurs CareDx
Bid:
Ask:
Aktienkurse zur CareDx Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 26,89 | 27,50 | 26,18 | 27,10 | -0,11% | 654.780,00 |
| 05.09.2024 | 27,64 | 27,87 | 26,58 | 27,13 | -1,99% | 970.057,00 |
| 04.09.2024 | 29,26 | 29,47 | 27,54 | 27,68 | -5,88% | 1.102.196,00 |
| 03.09.2024 | 30,25 | 31,13 | 29,26 | 29,41 | -4,30% | 702.776,00 |
| 30.08.2024 | 31,06 | 31,42 | 29,84 | 30,73 | -0,58% | 1.470.719,00 |
| 29.08.2024 | 30,38 | 31,80 | 30,02 | 30,91 | 2,22% | 425.403,00 |
| 28.08.2024 | 30,26 | 31,24 | 29,65 | 30,24 | -4,91% | 898.422,00 |
| 27.08.2024 | 31,71 | 32,88 | 31,18 | 31,80 | -0,19% | 581.165,00 |
| 26.08.2024 | 31,90 | 32,26 | 31,11 | 31,86 | 1,01% | 399.293,00 |
| 23.08.2024 | 31,22 | 32,27 | 30,61 | 31,54 | 1,87% | 761.204,00 |
| 22.08.2024 | 33,10 | 33,21 | 30,69 | 30,96 | -7,19% | 934.125,00 |
| 21.08.2024 | 32,95 | 33,92 | 32,09 | 33,36 | 2,80% | 733.866,00 |
| 20.08.2024 | 33,23 | 33,96 | 32,10 | 32,45 | -4,53% | 1.134.398,00 |
| 19.08.2024 | 33,53 | 34,84 | 32,58 | 33,99 | 3,00% | 1.975.548,00 |
| 16.08.2024 | 28,21 | 33,14 | 27,88 | 33,00 | 16,40% | 2.551.122,00 |
| 15.08.2024 | 28,25 | 28,75 | 27,64 | 28,35 | 0,82% | 883.747,00 |
| 14.08.2024 | 27,55 | 28,43 | 26,78 | 28,12 | 1,85% | 794.964,00 |
| 13.08.2024 | 27,15 | 27,91 | 26,57 | 27,61 | 2,64% | 808.822,00 |
| 12.08.2024 | 27,00 | 27,72 | 26,20 | 26,90 | -0,48% | 913.921,00 |
| 09.08.2024 | 27,41 | 28,05 | 26,71 | 27,03 | -1,17% | 824.011,00 |
| 08.08.2024 | 24,55 | 27,47 | 24,27 | 27,35 | 12,64% | 1.451.919,00 |
| 07.08.2024 | 25,32 | 25,51 | 24,21 | 24,28 | -2,84% | 1.182.507,00 |
| 06.08.2024 | 23,70 | 26,10 | 23,16 | 24,99 | 5,58% | 1.470.996,00 |
| 05.08.2024 | 20,35 | 25,02 | 20,34 | 23,67 | 3,45% | 1.544.700,00 |
| 02.08.2024 | 22,01 | 24,05 | 21,71 | 22,88 | -2,97% | 1.377.341,00 |
| 01.08.2024 | 26,00 | 26,50 | 21,50 | 23,58 | 18,37% | 4.586.177,00 |
| 31.07.2024 | 18,89 | 20,34 | 18,76 | 19,92 | 6,24% | 1.337.344,00 |
| 30.07.2024 | 18,72 | 19,10 | 18,28 | 18,75 | 0,16% | 1.007.384,00 |
| 29.07.2024 | 19,06 | 19,20 | 18,21 | 18,72 | -1,53% | 532.552,00 |
| 26.07.2024 | 18,98 | 19,37 | 18,06 | 19,01 | 0,74% | 1.198.160,00 |
| 25.07.2024 | 18,41 | 19,13 | 18,00 | 18,87 | 2,33% | 783.425,00 |
| 24.07.2024 | 18,69 | 19,41 | 18,34 | 18,44 | -2,95% | 510.204,00 |
| 23.07.2024 | 18,80 | 19,58 | 18,15 | 19,00 | 0,69% | 603.310,00 |
| 22.07.2024 | 18,29 | 18,95 | 17,41 | 18,87 | 4,31% | 623.683,00 |
| 19.07.2024 | 17,91 | 18,61 | 17,75 | 18,09 | -0,28% | 460.159,00 |
| 18.07.2024 | 18,24 | 19,00 | 17,59 | 18,14 | -0,87% | 686.694,00 |
| 17.07.2024 | 17,70 | 18,72 | 17,24 | 18,30 | -1,45% | 598.780,00 |
| 16.07.2024 | 16,49 | 18,84 | 16,38 | 18,57 | 14,98% | 1.062.477,00 |
| 15.07.2024 | 16,05 | 16,54 | 15,75 | 16,15 | 1,51% | 480.270,00 |
| 12.07.2024 | 16,00 | 16,65 | 15,29 | 15,91 | 0,95% | 672.450,00 |
| 11.07.2024 | 14,99 | 16,14 | 14,80 | 15,76 | 9,37% | 606.951,00 |
| 10.07.2024 | 14,62 | 14,78 | 14,09 | 14,41 | -1,44% | 493.470,00 |
| 09.07.2024 | 15,26 | 15,68 | 14,50 | 14,62 | -6,22% | 544.548,00 |
| 08.07.2024 | 15,53 | 15,98 | 14,97 | 15,59 | 0,39% | 609.246,00 |
| 05.07.2024 | 14,69 | 15,62 | 14,26 | 15,53 | 4,30% | 416.473,00 |
| 03.07.2024 | 15,04 | 15,36 | 14,87 | 14,89 | -0,07% | 187.256,00 |
| 02.07.2024 | 15,30 | 15,34 | 14,80 | 14,90 | -3,12% | 430.984,00 |
| 01.07.2024 | 15,53 | 16,00 | 15,25 | 15,38 | -0,97% | 441.090,00 |
| 28.06.2024 | 14,54 | 15,56 | 14,41 | 15,53 | 7,92% | 1.214.417,00 |
| 27.06.2024 | 14,09 | 14,54 | 13,81 | 14,39 | 2,57% | 465.356,00 |
| 26.06.2024 | 14,42 | 14,77 | 13,85 | 14,03 | -4,04% | 485.143,00 |
| 25.06.2024 | 14,32 | 14,88 | 14,13 | 14,62 | 1,60% | 624.884,00 |
| 24.06.2024 | 14,19 | 14,98 | 14,10 | 14,39 | 2,35% | 559.596,00 |
| 21.06.2024 | 14,00 | 14,53 | 13,74 | 14,06 | 0,50% | 4.170.097,00 |
| 20.06.2024 | 13,93 | 14,17 | 13,48 | 13,99 | -0,57% | 736.953,00 |
| 18.06.2024 | 13,55 | 14,15 | 13,18 | 14,07 | 3,91% | 644.651,00 |
| 17.06.2024 | 13,97 | 14,28 | 13,45 | 13,54 | -4,58% | 718.221,00 |
| 14.06.2024 | 14,27 | 14,34 | 13,66 | 14,19 | -2,87% | 731.304,00 |
| 13.06.2024 | 15,23 | 15,70 | 14,58 | 14,61 | -4,45% | 408.785,00 |
| 12.06.2024 | 15,67 | 15,99 | 14,92 | 15,29 | 2,69% | 678.182,00 |
| 11.06.2024 | 14,69 | 14,94 | 14,45 | 14,89 | -0,27% | 485.782,00 |
| 10.06.2024 | 14,88 | 14,97 | 14,24 | 14,93 | -1,84% | 701.307,00 |
| 07.06.2024 | 15,20 | 15,39 | 15,08 | 15,21 | -1,36% | 514.310,00 |
| 06.06.2024 | 14,71 | 15,62 | 14,36 | 15,42 | 5,69% | 669.835,00 |
| 05.06.2024 | 13,80 | 14,62 | 13,34 | 14,59 | 6,42% | 775.858,00 |
| 04.06.2024 | 13,37 | 14,21 | 13,33 | 13,71 | 2,62% | 590.837,00 |
| 03.06.2024 | 13,19 | 13,72 | 13,07 | 13,36 | 2,69% | 621.217,00 |
| 31.05.2024 | 13,64 | 13,98 | 12,90 | 13,01 | -3,77% | 613.531,00 |
| 30.05.2024 | 13,52 | 13,68 | 13,01 | 13,52 | 0,48% | 785.404,00 |
| 29.05.2024 | 15,44 | 15,44 | 13,39 | 13,46 | -16,64% | 1.113.372,00 |
| 28.05.2024 | 15,97 | 16,53 | 15,54 | 16,14 | 1,25% | 649.602,00 |
| 24.05.2024 | 15,97 | 17,03 | 15,53 | 15,94 | 0,69% | 587.662,00 |
| 23.05.2024 | 15,66 | 16,54 | 15,01 | 15,83 | 1,67% | 1.222.499,00 |
| 22.05.2024 | 14,97 | 15,70 | 14,78 | 15,57 | 2,91% | 636.168,00 |
| 21.05.2024 | 15,49 | 15,75 | 15,00 | 15,13 | -3,20% | 743.802,00 |
| 20.05.2024 | 15,08 | 15,81 | 15,06 | 15,63 | 0,84% | 581.092,00 |
| 17.05.2024 | 15,30 | 15,58 | 14,82 | 15,50 | 4,87% | 883.691,00 |
| 16.05.2024 | 14,73 | 14,90 | 14,38 | 14,78 | 0,00% | 646.231,00 |
| 15.05.2024 | 15,71 | 16,15 | 14,59 | 14,78 | -3,02% | 728.365,00 |
| 14.05.2024 | 15,10 | 15,86 | 15,00 | 15,24 | 1,74% | 1.164.510,00 |
| 13.05.2024 | 14,95 | 15,91 | 14,71 | 14,98 | 1,01% | 1.670.343,00 |
| 10.05.2024 | 12,63 | 15,30 | 12,53 | 14,83 | 33,78% | 2.494.807,00 |
| 09.05.2024 | 10,17 | 11,09 | 9,99 | 11,09 | 8,89% | 1.920.669,00 |
| 08.05.2024 | 10,25 | 10,50 | 10,00 | 10,18 | -2,96% | 639.347,00 |
| 07.05.2024 | 10,20 | 10,51 | 9,94 | 10,49 | 3,05% | 766.242,00 |
| 06.05.2024 | 9,76 | 10,34 | 9,64 | 10,18 | 4,73% | 670.230,00 |
| 03.05.2024 | 9,70 | 10,23 | 9,44 | 9,72 | 4,74% | 846.434,00 |
| 02.05.2024 | 9,37 | 9,49 | 8,96 | 9,28 | 0,98% | 639.484,00 |
| 01.05.2024 | 8,51 | 9,96 | 8,43 | 9,19 | 18,43% | 2.600.124,00 |
| 30.04.2024 | 8,00 | 8,32 | 7,74 | 7,76 | -5,37% | 837.179,00 |
| 29.04.2024 | 7,62 | 8,43 | 7,61 | 8,20 | 8,47% | 730.226,00 |
| 26.04.2024 | 7,62 | 7,84 | 7,42 | 7,56 | 0,00% | 492.984,00 |
| 25.04.2024 | 7,80 | 7,80 | 7,53 | 7,56 | -5,26% | 555.486,00 |
| 24.04.2024 | 8,20 | 8,37 | 7,96 | 7,98 | -3,04% | 757.592,00 |
| 23.04.2024 | 8,15 | 8,76 | 8,15 | 8,23 | 0,61% | 448.610,00 |
| 22.04.2024 | 8,46 | 8,47 | 8,01 | 8,18 | -1,56% | 480.802,00 |
| 19.04.2024 | 8,01 | 8,34 | 7,98 | 8,31 | 2,97% | 500.420,00 |
| 18.04.2024 | 8,30 | 8,50 | 8,06 | 8,07 | -2,54% | 665.667,00 |
| 17.04.2024 | 7,98 | 8,42 | 7,91 | 8,28 | 5,48% | 2.009.569,00 |
| 16.04.2024 | 8,08 | 8,11 | 7,84 | 7,85 | -4,27% | 489.996,00 |