17,673$
-0,16%
Echtzeit-Aktienkurs CareDX Inc.
Bid:
Ask:
Aktienkurse zur CareDX Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2025 | 22,68 | 23,48 | 22,50 | 23,32 | 0,09% | 485.888,00 |
| 31.01.2025 | 23,06 | 23,80 | 22,86 | 23,30 | 1,39% | 717.047,00 |
| 30.01.2025 | 22,68 | 23,49 | 22,68 | 22,98 | 1,86% | 682.460,00 |
| 29.01.2025 | 22,76 | 22,99 | 21,96 | 22,56 | -1,23% | 521.244,00 |
| 28.01.2025 | 22,60 | 23,20 | 22,43 | 22,84 | 1,29% | 771.336,00 |
| 27.01.2025 | 21,92 | 22,98 | 21,54 | 22,55 | 0,94% | 799.176,00 |
| 24.01.2025 | 23,33 | 23,70 | 22,16 | 22,34 | -4,65% | 599.949,00 |
| 23.01.2025 | 23,02 | 23,51 | 22,06 | 23,43 | 1,03% | 525.876,00 |
| 22.01.2025 | 22,70 | 23,56 | 22,33 | 23,19 | 2,16% | 621.634,00 |
| 21.01.2025 | 21,75 | 22,80 | 21,22 | 22,70 | 5,88% | 1.023.476,00 |
| 17.01.2025 | 22,28 | 22,61 | 21,15 | 21,44 | -2,81% | 872.208,00 |
| 16.01.2025 | 22,67 | 22,76 | 21,09 | 22,06 | -2,82% | 1.035.731,00 |
| 15.01.2025 | 23,35 | 24,69 | 22,22 | 22,70 | 2,95% | 1.057.657,00 |
| 14.01.2025 | 25,30 | 25,95 | 21,83 | 22,05 | -12,05% | 1.343.946,00 |
| 13.01.2025 | 24,14 | 25,25 | 23,07 | 25,07 | 6,09% | 1.819.032,00 |
| 10.01.2025 | 23,46 | 24,24 | 23,04 | 23,63 | -1,54% | 1.315.071,00 |
| 08.01.2025 | 22,50 | 24,06 | 22,00 | 24,00 | 5,63% | 920.130,00 |
| 07.01.2025 | 23,45 | 23,91 | 22,08 | 22,72 | -2,66% | 565.170,00 |
| 06.01.2025 | 22,28 | 23,37 | 22,00 | 23,34 | 4,52% | 556.140,00 |
| 03.01.2025 | 21,67 | 22,53 | 21,67 | 22,33 | 3,76% | 358.663,00 |
| 02.01.2025 | 21,65 | 22,24 | 21,24 | 21,52 | 0,51% | 320.391,00 |
| 31.12.2024 | 21,33 | 21,66 | 20,99 | 21,41 | 1,09% | 781.656,00 |
| 30.12.2024 | 20,75 | 21,35 | 20,35 | 21,18 | 0,43% | 462.439,00 |
| 27.12.2024 | 21,27 | 21,54 | 20,83 | 21,09 | -1,63% | 455.705,00 |
| 26.12.2024 | 21,03 | 21,68 | 20,74 | 21,44 | 0,09% | 446.869,00 |
| 24.12.2024 | 20,94 | 21,42 | 20,60 | 21,42 | 2,34% | 290.050,00 |
| 23.12.2024 | 20,65 | 21,41 | 20,28 | 20,93 | 1,55% | 896.168,00 |
| 20.12.2024 | 20,30 | 21,15 | 20,10 | 20,61 | 0,29% | 1.790.621,00 |
| 19.12.2024 | 20,74 | 21,21 | 20,12 | 20,55 | 0,78% | 759.862,00 |
| 18.12.2024 | 22,54 | 22,86 | 20,09 | 20,39 | -7,90% | 973.253,00 |
| 17.12.2024 | 22,67 | 23,10 | 21,97 | 22,14 | -3,19% | 695.281,00 |
| 16.12.2024 | 22,56 | 23,29 | 22,40 | 22,87 | 0,04% | 837.266,00 |
| 13.12.2024 | 23,67 | 23,99 | 22,65 | 22,86 | -2,72% | 779.623,00 |
| 12.12.2024 | 24,03 | 24,76 | 23,49 | 23,50 | -2,81% | 513.455,00 |
| 11.12.2024 | 24,74 | 25,08 | 24,14 | 24,18 | 0,46% | 548.705,00 |
| 10.12.2024 | 24,90 | 25,38 | 24,04 | 24,07 | -3,41% | 645.104,00 |
| 09.12.2024 | 24,85 | 25,84 | 23,86 | 24,92 | -0,48% | 763.428,00 |
| 06.12.2024 | 25,01 | 25,50 | 24,46 | 25,04 | 1,38% | 468.435,00 |
| 05.12.2024 | 25,74 | 26,24 | 24,65 | 24,70 | -4,71% | 857.342,00 |
| 04.12.2024 | 24,61 | 26,37 | 24,21 | 25,92 | 3,85% | 727.430,00 |
| 03.12.2024 | 25,39 | 25,69 | 24,38 | 24,96 | -2,65% | 548.196,00 |
| 02.12.2024 | 24,51 | 25,76 | 24,33 | 25,64 | 4,48% | 636.365,00 |
| 29.11.2024 | 25,06 | 25,35 | 24,33 | 24,54 | -1,49% | 274.852,00 |
| 27.11.2024 | 25,39 | 25,85 | 24,55 | 24,91 | -0,82% | 646.459,00 |
| 26.11.2024 | 24,15 | 25,20 | 23,36 | 25,12 | 4,17% | 929.057,00 |
| 25.11.2024 | 23,28 | 24,37 | 22,99 | 24,11 | 4,24% | 1.109.679,00 |
| 22.11.2024 | 22,83 | 23,49 | 22,41 | 23,13 | 2,44% | 830.538,00 |
| 21.11.2024 | 22,52 | 22,85 | 22,00 | 22,58 | 0,94% | 600.279,00 |
| 20.11.2024 | 22,10 | 22,54 | 21,57 | 22,37 | 1,41% | 574.481,00 |
| 19.11.2024 | 21,26 | 22,30 | 21,16 | 22,06 | 2,32% | 485.688,00 |
| 18.11.2024 | 21,42 | 22,04 | 21,21 | 21,56 | 1,84% | 676.160,00 |
| 15.11.2024 | 21,74 | 21,79 | 21,02 | 21,17 | -1,76% | 1.072.226,00 |
| 14.11.2024 | 22,60 | 23,30 | 21,31 | 21,55 | -5,40% | 991.247,00 |
| 13.11.2024 | 23,71 | 24,42 | 22,77 | 22,78 | -2,15% | 846.597,00 |
| 12.11.2024 | 23,44 | 23,96 | 22,89 | 23,28 | -0,34% | 679.941,00 |
| 11.11.2024 | 23,71 | 24,90 | 23,21 | 23,36 | -1,23% | 943.339,00 |
| 08.11.2024 | 23,84 | 24,12 | 23,50 | 23,65 | -0,96% | 733.570,00 |
| 07.11.2024 | 23,39 | 24,24 | 23,02 | 23,88 | 2,89% | 1.179.615,00 |
| 06.11.2024 | 24,24 | 24,85 | 22,93 | 23,21 | 1,35% | 981.001,00 |