21,211$
-1,57%
Echtzeit-Aktienkurs CareDX Inc.
Bid:
Ask:
Aktienkurse zur CareDX Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 21,31 | 23,36 | 20,77 | 22,90 | -0,35% | 1.713.805,00 |
| 04.11.2024 | 22,34 | 23,09 | 22,22 | 22,98 | 1,50% | 788.087,00 |
| 01.11.2024 | 22,23 | 23,00 | 22,01 | 22,64 | 2,30% | 721.355,00 |
| 31.10.2024 | 23,05 | 23,21 | 22,10 | 22,13 | -3,70% | 655.086,00 |
| 30.10.2024 | 22,60 | 23,30 | 22,24 | 22,98 | 1,68% | 572.754,00 |
| 29.10.2024 | 22,43 | 22,76 | 21,54 | 22,60 | -1,27% | 743.121,00 |
| 28.10.2024 | 22,63 | 23,64 | 22,63 | 22,89 | 2,23% | 668.528,00 |
| 25.10.2024 | 22,84 | 23,55 | 22,35 | 22,39 | -2,01% | 578.597,00 |
| 24.10.2024 | 23,21 | 23,83 | 22,62 | 22,85 | -1,13% | 575.339,00 |
| 23.10.2024 | 23,00 | 23,38 | 22,59 | 23,11 | -0,13% | 490.993,00 |
| 22.10.2024 | 23,36 | 23,91 | 23,02 | 23,14 | -1,41% | 672.093,00 |
| 21.10.2024 | 24,03 | 24,08 | 23,31 | 23,47 | -2,13% | 707.679,00 |
| 18.10.2024 | 24,67 | 24,89 | 23,43 | 23,98 | -2,04% | 1.507.525,00 |
| 17.10.2024 | 26,24 | 26,85 | 24,25 | 24,48 | -6,49% | 1.586.878,00 |
| 16.10.2024 | 26,41 | 26,70 | 25,13 | 26,18 | -0,61% | 1.189.421,00 |
| 15.10.2024 | 28,73 | 29,35 | 24,65 | 26,34 | -15,90% | 2.122.412,00 |
| 14.10.2024 | 30,49 | 31,52 | 30,04 | 31,32 | 2,29% | 732.355,00 |
| 11.10.2024 | 29,88 | 31,01 | 29,51 | 30,62 | 0,29% | 602.110,00 |
| 10.10.2024 | 29,36 | 31,24 | 28,47 | 30,53 | 8,40% | 1.020.960,00 |
| 09.10.2024 | 31,79 | 32,55 | 27,90 | 28,17 | -12,42% | 1.587.965,00 |
| 08.10.2024 | 32,22 | 32,65 | 31,13 | 32,16 | -0,12% | 900.388,00 |
| 07.10.2024 | 30,80 | 32,76 | 30,75 | 32,20 | 4,17% | 1.007.964,00 |
| 04.10.2024 | 30,75 | 31,90 | 30,53 | 30,91 | 1,51% | 549.074,00 |
| 03.10.2024 | 30,89 | 31,54 | 30,18 | 30,45 | -2,25% | 432.531,00 |
| 02.10.2024 | 30,60 | 32,97 | 30,05 | 31,15 | 0,71% | 1.383.244,00 |
| 01.10.2024 | 31,04 | 31,27 | 29,63 | 30,93 | -0,94% | 950.041,00 |
| 30.09.2024 | 29,54 | 31,75 | 29,40 | 31,23 | 5,13% | 1.075.786,00 |
| 27.09.2024 | 30,10 | 30,32 | 29,50 | 29,70 | -0,34% | 443.000,00 |
| 26.09.2024 | 29,24 | 30,96 | 28,71 | 29,80 | 3,22% | 590.895,00 |
| 25.09.2024 | 28,70 | 29,97 | 28,26 | 28,87 | 0,63% | 904.159,00 |
| 24.09.2024 | 27,82 | 29,36 | 27,57 | 28,69 | 3,02% | 855.118,00 |
| 23.09.2024 | 30,00 | 30,00 | 27,82 | 27,85 | -6,01% | 593.135,00 |
| 20.09.2024 | 29,89 | 31,21 | 29,13 | 29,63 | -0,84% | 1.230.447,00 |
| 19.09.2024 | 30,12 | 30,71 | 29,38 | 29,88 | 2,12% | 524.176,00 |
| 18.09.2024 | 29,95 | 31,29 | 28,88 | 29,26 | -2,86% | 630.252,00 |
| 17.09.2024 | 29,95 | 31,37 | 29,90 | 30,12 | 1,31% | 837.194,00 |
| 16.09.2024 | 28,65 | 29,97 | 28,30 | 29,73 | 2,98% | 536.580,00 |
| 13.09.2024 | 29,75 | 30,47 | 28,67 | 28,87 | -1,90% | 536.467,00 |
| 12.09.2024 | 28,44 | 29,63 | 28,16 | 29,43 | 3,23% | 745.764,00 |
| 11.09.2024 | 28,49 | 28,91 | 27,70 | 28,51 | -0,11% | 675.686,00 |
| 10.09.2024 | 27,50 | 29,00 | 27,13 | 28,54 | 3,97% | 596.887,00 |
| 09.09.2024 | 27,47 | 27,58 | 26,94 | 27,45 | 1,29% | 427.930,00 |
| 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 |