13,621$
-0,29%
Echtzeit-Aktienkurs CareDX Inc.
Bid:
Ask:
Aktienkurse zur CareDX Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 13,17 | 13,77 | 13,06 | 13,66 | 4,20% | 2.032.188,00 |
| 28.08.2025 | 13,29 | 13,47 | 12,88 | 13,11 | -1,35% | 1.805.373,00 |
| 27.08.2025 | 12,69 | 13,46 | 12,65 | 13,29 | 3,75% | 2.541.602,00 |
| 26.08.2025 | 12,64 | 12,99 | 12,45 | 12,81 | 0,47% | 1.240.975,00 |
| 25.08.2025 | 12,90 | 12,96 | 12,59 | 12,75 | -1,70% | 1.083.093,00 |
| 22.08.2025 | 12,65 | 13,05 | 12,28 | 12,97 | 3,68% | 1.269.497,00 |
| 21.08.2025 | 12,00 | 12,61 | 11,88 | 12,51 | 2,79% | 1.275.609,00 |
| 20.08.2025 | 11,30 | 12,41 | 11,27 | 12,17 | 5,19% | 1.611.903,00 |
| 19.08.2025 | 11,82 | 11,88 | 11,49 | 11,57 | -2,36% | 1.096.244,00 |
| 18.08.2025 | 11,88 | 12,08 | 11,75 | 11,85 | 0,08% | 947.385,00 |
| 15.08.2025 | 11,91 | 12,14 | 11,78 | 11,84 | 0,17% | 1.027.218,00 |
| 14.08.2025 | 12,01 | 12,08 | 11,73 | 11,82 | -2,56% | 803.523,00 |
| 13.08.2025 | 12,49 | 12,76 | 12,03 | 12,13 | -2,65% | 1.791.189,00 |
| 12.08.2025 | 11,91 | 12,61 | 11,83 | 12,46 | 5,86% | 1.596.993,00 |
| 11.08.2025 | 11,97 | 12,19 | 11,72 | 11,77 | -1,67% | 1.165.848,00 |
| 08.08.2025 | 12,10 | 12,28 | 11,82 | 11,97 | -0,83% | 1.640.473,00 |
| 07.08.2025 | 12,12 | 12,49 | 11,26 | 12,07 | -7,86% | 2.711.328,00 |
| 06.08.2025 | 12,83 | 13,28 | 12,38 | 13,10 | 1,95% | 1.773.138,00 |
| 05.08.2025 | 12,45 | 13,18 | 12,22 | 12,85 | 1,98% | 1.298.118,00 |
| 04.08.2025 | 12,49 | 12,88 | 12,09 | 12,60 | 3,11% | 1.262.684,00 |
| 01.08.2025 | 12,09 | 12,34 | 11,94 | 12,22 | -0,53% | 970.342,00 |
| 31.07.2025 | 12,71 | 12,79 | 12,24 | 12,29 | -4,47% | 1.240.816,00 |
| 30.07.2025 | 12,73 | 13,29 | 12,71 | 12,86 | 1,02% | 1.102.367,00 |
| 29.07.2025 | 12,91 | 12,92 | 12,55 | 12,73 | -0,47% | 1.262.547,00 |
| 28.07.2025 | 12,86 | 13,08 | 12,73 | 12,79 | 0,00% | 1.014.780,00 |
| 25.07.2025 | 12,90 | 13,08 | 12,70 | 12,79 | -0,39% | 877.593,00 |
| 24.07.2025 | 12,97 | 13,06 | 12,71 | 12,84 | -2,13% | 1.127.464,00 |
| 23.07.2025 | 13,19 | 13,40 | 12,78 | 13,12 | 0,77% | 1.429.814,00 |
| 22.07.2025 | 12,82 | 13,05 | 12,62 | 13,02 | 2,12% | 1.791.730,00 |
| 21.07.2025 | 11,90 | 13,15 | 11,62 | 12,75 | 7,01% | 4.564.053,00 |
| 18.07.2025 | 12,31 | 12,73 | 11,84 | 11,92 | 0,89% | 5.734.236,00 |
| 17.07.2025 | 18,62 | 18,72 | 10,96 | 11,81 | -38,49% | 16.111.017,00 |
| 16.07.2025 | 19,15 | 19,54 | 18,85 | 19,20 | 1,00% | 681.471,00 |
| 15.07.2025 | 20,21 | 20,46 | 18,87 | 19,01 | -5,04% | 1.118.103,00 |
| 14.07.2025 | 19,90 | 20,44 | 19,80 | 20,02 | -0,55% | 936.620,00 |
| 11.07.2025 | 20,58 | 20,80 | 20,06 | 20,13 | -2,42% | 1.339.133,00 |
| 10.07.2025 | 20,28 | 20,80 | 20,01 | 20,63 | 1,73% | 707.549,00 |
| 09.07.2025 | 20,00 | 20,91 | 19,77 | 20,28 | 5,35% | 1.212.015,00 |
| 08.07.2025 | 18,58 | 19,38 | 18,57 | 19,25 | 4,34% | 729.281,00 |
| 07.07.2025 | 18,95 | 19,01 | 18,37 | 18,45 | -4,11% | 717.384,00 |
| 03.07.2025 | 19,22 | 19,48 | 19,02 | 19,24 | -1,28% | 309.715,00 |
| 02.07.2025 | 18,96 | 19,70 | 18,57 | 19,49 | 3,40% | 839.937,00 |
| 01.07.2025 | 19,28 | 19,76 | 18,72 | 18,85 | -3,53% | 1.096.768,00 |
| 30.06.2025 | 19,24 | 19,84 | 19,19 | 19,54 | 1,61% | 770.250,00 |
| 27.06.2025 | 19,29 | 19,70 | 18,90 | 19,23 | -0,31% | 2.030.481,00 |
| 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 |