19,322$
-0,45%
Echtzeit-Aktienkurs CareDX Inc.
Bid:
Ask:
Aktienkurse zur CareDX Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 18,81 | 19,80 | 18,63 | 19,41 | 2,97% | 1.081.645,00 |
| 03.12.2025 | 17,68 | 18,99 | 17,42 | 18,85 | 8,08% | 1.065.343,00 |
| 02.12.2025 | 17,36 | 17,73 | 17,16 | 17,44 | 1,40% | 662.345,00 |
| 01.12.2025 | 17,69 | 17,85 | 17,11 | 17,20 | -3,75% | 588.168,00 |
| 28.11.2025 | 18,01 | 18,20 | 17,57 | 17,87 | 0,34% | 245.496,00 |
| 26.11.2025 | 17,72 | 18,06 | 17,50 | 17,81 | -0,50% | 565.288,00 |
| 25.11.2025 | 18,12 | 18,25 | 17,71 | 17,90 | -0,33% | 777.413,00 |
| 24.11.2025 | 17,28 | 18,21 | 17,04 | 17,96 | 4,54% | 987.267,00 |
| 21.11.2025 | 15,79 | 17,26 | 15,60 | 17,18 | 8,94% | 797.319,00 |
| 20.11.2025 | 16,41 | 16,85 | 15,71 | 15,77 | -1,36% | 682.993,00 |
| 19.11.2025 | 15,79 | 16,18 | 15,68 | 15,99 | 1,38% | 664.545,00 |
| 18.11.2025 | 15,49 | 15,82 | 15,22 | 15,77 | 1,68% | 631.758,00 |
| 17.11.2025 | 15,82 | 15,91 | 15,15 | 15,51 | -2,67% | 928.026,00 |
| 14.11.2025 | 15,44 | 16,05 | 15,44 | 15,94 | 0,41% | 845.549,00 |
| 13.11.2025 | 16,16 | 16,24 | 15,80 | 15,87 | -2,64% | 1.206.569,00 |
| 12.11.2025 | 16,72 | 16,89 | 16,13 | 16,30 | -2,86% | 980.404,00 |
| 11.11.2025 | 16,88 | 17,09 | 16,60 | 16,78 | 0,48% | 1.134.467,00 |
| 10.11.2025 | 16,00 | 16,72 | 15,83 | 16,70 | 6,91% | 1.708.265,00 |
| 07.11.2025 | 14,96 | 16,03 | 14,72 | 15,62 | 4,06% | 1.435.003,00 |
| 06.11.2025 | 16,46 | 16,46 | 14,58 | 15,01 | -9,11% | 1.552.734,00 |
| 05.11.2025 | 15,75 | 16,60 | 14,42 | 16,52 | 13,94% | 3.693.027,00 |
| 04.11.2025 | 14,58 | 14,77 | 14,27 | 14,50 | -1,86% | 1.493.513,00 |
| 03.11.2025 | 15,01 | 15,29 | 14,42 | 14,77 | -1,53% | 1.198.559,00 |
| 31.10.2025 | 14,46 | 15,05 | 14,30 | 15,00 | 3,66% | 1.130.274,00 |
| 30.10.2025 | 14,25 | 14,83 | 14,23 | 14,47 | 1,33% | 996.295,00 |
| 29.10.2025 | 14,67 | 15,18 | 14,24 | 14,28 | -2,66% | 953.927,00 |
| 28.10.2025 | 14,49 | 14,70 | 14,41 | 14,67 | 1,10% | 747.642,00 |
| 27.10.2025 | 14,91 | 15,10 | 14,47 | 14,51 | -3,07% | 610.206,00 |
| 24.10.2025 | 15,02 | 15,13 | 14,73 | 14,97 | 1,75% | 856.553,00 |
| 23.10.2025 | 14,71 | 14,76 | 14,05 | 14,71 | 0,94% | 1.224.464,00 |
| 22.10.2025 | 15,18 | 15,30 | 14,51 | 14,58 | -4,05% | 951.796,00 |
| 21.10.2025 | 15,28 | 15,58 | 15,11 | 15,19 | -0,20% | 919.162,00 |
| 20.10.2025 | 14,70 | 15,30 | 14,68 | 15,22 | 5,83% | 963.309,00 |
| 17.10.2025 | 14,90 | 14,97 | 14,38 | 14,38 | -4,05% | - |
| 16.10.2025 | 14,80 | 15,42 | 14,70 | 14,99 | 1,97% | 1.166.385,00 |
| 15.10.2025 | 14,35 | 14,92 | 14,33 | 14,70 | 2,44% | 1.292.084,00 |
| 14.10.2025 | 14,17 | 14,78 | 14,17 | 14,35 | -1,24% | 816.396,00 |
| 13.10.2025 | 14,61 | 14,89 | 14,34 | 14,53 | 0,97% | 939.163,00 |
| 10.10.2025 | 14,78 | 14,93 | 13,95 | 14,39 | -2,31% | 1.211.499,00 |
| 09.10.2025 | 14,77 | 15,04 | 14,61 | 14,73 | -0,41% | 821.318,00 |
| 08.10.2025 | 14,78 | 15,10 | 14,69 | 14,79 | 0,82% | 997.863,00 |
| 07.10.2025 | 15,10 | 15,10 | 14,64 | 14,67 | -1,94% | 1.189.453,00 |
| 06.10.2025 | 15,26 | 15,37 | 14,94 | 14,96 | -1,51% | 1.382.045,00 |
| 03.10.2025 | 14,89 | 15,50 | 14,83 | 15,19 | 2,36% | 994.656,00 |
| 02.10.2025 | 15,08 | 15,14 | 14,67 | 14,84 | -1,07% | 862.105,00 |
| 01.10.2025 | 14,60 | 15,10 | 14,54 | 15,00 | 3,16% | 1.301.905,00 |
| 30.09.2025 | 14,71 | 14,83 | 14,28 | 14,54 | -2,15% | 1.180.730,00 |
| 29.09.2025 | 14,98 | 15,21 | 14,66 | 14,86 | -0,47% | 1.404.287,00 |
| 26.09.2025 | 14,88 | 15,17 | 14,62 | 14,93 | 0,40% | 1.595.623,00 |
| 25.09.2025 | 14,81 | 15,27 | 14,62 | 14,87 | -1,26% | 1.173.884,00 |
| 24.09.2025 | 15,47 | 15,73 | 14,97 | 15,06 | -3,28% | 1.355.933,00 |
| 23.09.2025 | 15,12 | 15,75 | 14,93 | 15,57 | 3,87% | 1.719.737,00 |
| 22.09.2025 | 14,63 | 15,17 | 14,51 | 14,99 | 2,74% | 1.341.975,00 |
| 19.09.2025 | 14,74 | 14,95 | 14,57 | 14,59 | -1,22% | 2.496.727,00 |
| 18.09.2025 | 14,61 | 14,82 | 14,31 | 14,77 | 3,29% | 1.675.181,00 |
| 17.09.2025 | 14,21 | 14,75 | 14,08 | 14,30 | 0,85% | 1.630.231,00 |
| 16.09.2025 | 14,09 | 14,32 | 13,72 | 14,18 | 1,14% | 1.012.505,00 |
| 15.09.2025 | 13,55 | 14,05 | 13,39 | 14,02 | 3,62% | 1.094.471,00 |
| 12.09.2025 | 13,40 | 13,71 | 13,23 | 13,53 | 0,00% | 859.643,00 |
| 11.09.2025 | 13,37 | 13,80 | 13,29 | 13,53 | 1,50% | 903.666,00 |
| 10.09.2025 | 13,46 | 13,46 | 13,12 | 13,33 | -0,89% | 1.130.447,00 |
| 09.09.2025 | 13,44 | 13,58 | 13,22 | 13,45 | 0,82% | 1.179.796,00 |
| 08.09.2025 | 13,80 | 14,00 | 13,15 | 13,34 | -3,47% | 1.575.820,00 |
| 05.09.2025 | 13,39 | 13,92 | 13,14 | 13,82 | 5,50% | 1.775.357,00 |
| 04.09.2025 | 12,60 | 13,11 | 12,37 | 13,10 | 2,91% | 1.425.729,00 |
| 03.09.2025 | 13,97 | 14,20 | 12,65 | 12,73 | -8,09% | 2.349.672,00 |
| 02.09.2025 | 13,48 | 14,03 | 13,26 | 13,85 | 1,39% | 2.412.621,00 |
| 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 | 1,10% | 1.102.367,00 |
| 29.07.2025 | 12,91 | 12,92 | 12,55 | 12,72 | -0,55% | 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 |