15,000$
1,96%
Echtzeit-Aktienkurs CareDX Inc.
Bid:
Ask:
Aktienkurse zur CareDX Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 14,93 | 15,08 | 14,81 | 15,04 | 2,23% | - |
| 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 |
| 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 | 4,05% | 904.107,00 |
| 05.06.2025 | 19,01 | 19,43 | 18,71 | 18,76 | -2,80% | 1.108.731,00 |
| 04.06.2025 | 18,22 | 19,75 | 18,12 | 19,30 | 10,67% | 1.720.849,00 |