39,467$
-2,12%
Echtzeit-Aktienkurs CareDX Inc.
Bid:
Ask:
Aktienkurse zur CareDX Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 36,15 | 40,38 | 35,50 | 40,34 | 35,46% | 4.484.562,00 |
| 15.07.2026 | 28,97 | 29,85 | 28,86 | 29,78 | 2,92% | 619.179,00 |
| 14.07.2026 | 28,76 | 29,16 | 28,25 | 28,94 | 0,61% | 942.556,00 |
| 13.07.2026 | 27,95 | 28,80 | 27,68 | 28,76 | 0,88% | 561.263,00 |
| 10.07.2026 | 29,05 | 29,25 | 28,11 | 28,51 | -2,06% | 665.778,00 |
| 09.07.2026 | 27,79 | 29,15 | 27,79 | 29,11 | 5,62% | 699.851,00 |
| 08.07.2026 | 27,92 | 28,68 | 27,32 | 27,56 | -2,65% | 1.642.167,00 |
| 07.07.2026 | 29,36 | 29,43 | 28,19 | 28,31 | -2,58% | 626.127,00 |
| 06.07.2026 | 29,15 | 29,88 | 28,98 | 29,06 | -0,45% | 723.628,00 |
| 02.07.2026 | 29,82 | 30,00 | 28,28 | 29,19 | -0,27% | 855.903,00 |
| 01.07.2026 | 28,71 | 29,46 | 28,64 | 29,27 | 2,74% | 726.877,00 |
| 30.06.2026 | 28,78 | 29,49 | 27,87 | 28,49 | -2,70% | 642.736,00 |
| 29.06.2026 | 28,75 | 29,58 | 28,75 | 29,28 | 1,60% | 498.281,00 |
| 26.06.2026 | 27,85 | 29,08 | 27,76 | 28,82 | 3,48% | 1.646.950,00 |
| 25.06.2026 | 27,24 | 28,42 | 27,24 | 27,85 | 2,65% | 1.315.854,00 |
| 24.06.2026 | 25,41 | 27,27 | 25,39 | 27,13 | 8,07% | 1.429.041,00 |
| 23.06.2026 | 24,70 | 25,65 | 24,50 | 25,11 | 0,14% | 691.376,00 |
| 22.06.2026 | 26,23 | 26,78 | 24,90 | 25,07 | -4,16% | 735.898,00 |
| 19.06.2026 | 26,13 | 26,16 | 26,13 | 26,16 | -0,09% | - |
| 18.06.2026 | 23,93 | 26,26 | 23,93 | 26,18 | 11,50% | 2.744.752,00 |
| 17.06.2026 | 23,31 | 24,00 | 23,00 | 23,48 | 1,12% | 970.634,00 |
| 16.06.2026 | 24,09 | 24,85 | 23,05 | 23,22 | -3,55% | 938.377,00 |
| 15.06.2026 | 23,02 | 24,13 | 22,73 | 24,08 | 4,81% | 903.972,00 |
| 12.06.2026 | 23,53 | 23,77 | 22,78 | 22,97 | -2,92% | 770.155,00 |
| 11.06.2026 | 23,54 | 24,13 | 22,88 | 23,66 | 0,85% | 839.561,00 |
| 10.06.2026 | 22,61 | 23,76 | 22,61 | 23,46 | 3,12% | 757.006,00 |
| 09.06.2026 | 22,24 | 23,05 | 21,62 | 22,75 | 3,69% | 754.469,00 |
| 08.06.2026 | 22,25 | 22,50 | 21,94 | 21,94 | -1,39% | 366.082,00 |
| 05.06.2026 | 23,16 | 23,51 | 22,03 | 22,25 | -3,76% | 548.399,00 |
| 04.06.2026 | 22,77 | 24,02 | 22,36 | 23,12 | 3,72% | 1.604.025,00 |
| 03.06.2026 | 22,11 | 22,32 | 21,58 | 22,29 | 0,91% | 700.285,00 |
| 02.06.2026 | 22,40 | 22,54 | 21,72 | 22,09 | -3,07% | 904.005,00 |
| 01.06.2026 | 22,73 | 23,14 | 21,95 | 22,79 | -0,13% | 598.941,00 |
| 29.05.2026 | 22,66 | 23,10 | 22,29 | 22,82 | 0,57% | 685.273,00 |
| 28.05.2026 | 22,11 | 23,04 | 22,07 | 22,69 | 2,44% | 773.429,00 |
| 27.05.2026 | 21,39 | 22,32 | 21,33 | 22,15 | 2,83% | 472.918,00 |
| 26.05.2026 | 21,75 | 21,97 | 21,36 | 21,54 | -0,42% | 476.914,00 |
| 22.05.2026 | 21,50 | 22,03 | 21,11 | 21,63 | 0,28% | 522.103,00 |
| 21.05.2026 | 21,08 | 22,24 | 20,88 | 21,57 | 2,08% | 670.262,00 |
| 20.05.2026 | 20,57 | 21,49 | 20,43 | 21,13 | 2,92% | 1.320.583,00 |
| 19.05.2026 | 20,42 | 20,72 | 20,01 | 20,53 | -0,34% | 589.395,00 |
| 18.05.2026 | 19,90 | 20,84 | 19,62 | 20,60 | 3,15% | 894.951,00 |
| 15.05.2026 | 20,00 | 20,44 | 19,73 | 19,97 | -2,59% | 637.608,00 |
| 14.05.2026 | 20,59 | 21,16 | 20,44 | 20,50 | -0,53% | 470.307,00 |
| 13.05.2026 | 21,21 | 21,41 | 20,37 | 20,61 | -3,69% | 449.739,00 |
| 12.05.2026 | 21,53 | 22,06 | 21,12 | 21,40 | -0,79% | 437.814,00 |
| 11.05.2026 | 21,84 | 22,30 | 21,40 | 21,57 | -1,15% | 507.107,00 |
| 08.05.2026 | 21,40 | 22,25 | 21,01 | 21,82 | 1,77% | 691.821,00 |
| 07.05.2026 | 20,97 | 22,16 | 20,92 | 21,44 | 2,34% | 647.171,00 |
| 06.05.2026 | 20,99 | 21,16 | 20,53 | 20,95 | 1,21% | 568.705,00 |
| 05.05.2026 | 21,21 | 21,29 | 20,39 | 20,70 | -1,24% | 450.671,00 |
| 04.05.2026 | 21,56 | 21,97 | 20,85 | 20,96 | -2,51% | 680.426,00 |
| 01.05.2026 | 20,97 | 22,17 | 20,47 | 21,50 | 3,32% | 863.601,00 |
| 30.04.2026 | 20,93 | 21,82 | 20,27 | 20,81 | 0,43% | 997.394,00 |
| 29.04.2026 | 22,37 | 23,15 | 18,15 | 20,72 | -5,43% | 1.841.426,00 |
| 28.04.2026 | 21,60 | 22,41 | 21,48 | 21,91 | 0,27% | 792.144,00 |
| 27.04.2026 | 21,24 | 21,95 | 21,21 | 21,85 | 2,92% | 654.363,00 |
| 24.04.2026 | 20,20 | 21,41 | 19,78 | 21,23 | 5,91% | 570.757,00 |
| 23.04.2026 | 20,46 | 20,50 | 19,08 | 20,05 | -2,84% | 558.102,00 |
| 22.04.2026 | 21,14 | 21,20 | 20,50 | 20,63 | -0,43% | 477.430,00 |
| 21.04.2026 | 21,23 | 21,65 | 20,65 | 20,72 | -2,81% | 488.584,00 |
| 20.04.2026 | 21,41 | 22,00 | 21,07 | 21,32 | -0,47% | 604.091,00 |
| 17.04.2026 | 22,97 | 23,24 | 20,90 | 21,42 | -4,33% | 1.389.033,00 |
| 16.04.2026 | 21,75 | 22,81 | 20,10 | 22,39 | 27,43% | 2.964.543,00 |
| 15.04.2026 | 17,67 | 18,23 | 17,02 | 17,57 | -0,34% | 594.225,00 |
| 14.04.2026 | 16,90 | 17,70 | 16,83 | 17,63 | 4,88% | 606.910,00 |
| 13.04.2026 | 16,10 | 16,92 | 15,80 | 16,81 | 4,74% | 504.527,00 |
| 10.04.2026 | 16,69 | 16,95 | 15,56 | 16,05 | -3,83% | 784.273,00 |
| 09.04.2026 | 17,79 | 17,87 | 16,12 | 16,69 | -6,92% | 871.514,00 |
| 08.04.2026 | 18,55 | 18,78 | 17,65 | 17,93 | 1,36% | 713.195,00 |
| 07.04.2026 | 17,81 | 17,81 | 17,20 | 17,69 | -0,73% | 484.046,00 |
| 06.04.2026 | 18,33 | 18,49 | 17,79 | 17,82 | -2,68% | 292.383,00 |
| 02.04.2026 | 17,36 | 18,45 | 17,32 | 18,31 | 2,63% | 341.886,00 |
| 01.04.2026 | 17,76 | 17,98 | 17,27 | 17,84 | 2,76% | 480.550,00 |
| 31.03.2026 | 16,85 | 17,38 | 16,54 | 17,36 | 5,66% | 863.011,00 |
| 30.03.2026 | 16,80 | 16,96 | 16,24 | 16,43 | -2,09% | 621.994,00 |
| 27.03.2026 | 17,29 | 17,47 | 16,54 | 16,78 | -3,95% | 551.531,00 |
| 26.03.2026 | 17,97 | 18,28 | 17,32 | 17,47 | -3,37% | 784.191,00 |
| 25.03.2026 | 18,12 | 18,95 | 18,00 | 18,08 | 1,35% | 723.439,00 |
| 24.03.2026 | 17,57 | 18,16 | 17,20 | 17,84 | 1,59% | 641.999,00 |
| 23.03.2026 | 17,32 | 17,88 | 17,21 | 17,56 | 2,39% | 616.121,00 |
| 20.03.2026 | 17,60 | 17,82 | 16,98 | 17,15 | -2,50% | 1.041.625,00 |
| 19.03.2026 | 17,10 | 17,83 | 16,86 | 17,59 | 1,21% | 564.387,00 |
| 18.03.2026 | 17,33 | 17,64 | 17,19 | 17,38 | -1,25% | 594.792,00 |
| 17.03.2026 | 17,44 | 17,80 | 17,41 | 17,60 | 1,62% | 380.094,00 |
| 16.03.2026 | 17,11 | 17,46 | 16,96 | 17,32 | 1,82% | 406.848,00 |
| 13.03.2026 | 16,55 | 17,10 | 16,46 | 17,01 | 3,40% | 536.547,00 |
| 12.03.2026 | 16,91 | 17,00 | 16,27 | 16,45 | -4,08% | 656.784,00 |
| 11.03.2026 | 16,98 | 17,19 | 16,41 | 17,15 | 1,00% | 472.828,00 |
| 10.03.2026 | 17,71 | 17,79 | 16,94 | 16,98 | -4,28% | 397.179,00 |
| 09.03.2026 | 17,68 | 18,13 | 17,24 | 17,74 | -0,84% | 417.406,00 |
| 06.03.2026 | 18,43 | 18,52 | 17,76 | 17,89 | -4,59% | 433.369,00 |
| 05.03.2026 | 18,81 | 19,06 | 18,41 | 18,75 | -1,63% | 703.226,00 |
| 04.03.2026 | 18,81 | 19,33 | 18,63 | 19,06 | 1,38% | 390.088,00 |
| 03.03.2026 | 18,15 | 18,90 | 17,62 | 18,80 | 0,29% | 1.026.902,00 |
| 02.03.2026 | 18,45 | 19,11 | 18,37 | 18,75 | -0,08% | 738.951,00 |
| 27.02.2026 | 18,55 | 19,00 | 18,34 | 18,76 | -0,32% | 663.088,00 |
| 26.02.2026 | 18,79 | 18,90 | 17,65 | 18,82 | 1,95% | 1.109.353,00 |
| 25.02.2026 | 17,08 | 18,81 | 17,05 | 18,46 | -4,10% | 1.438.124,00 |
| 24.02.2026 | 18,71 | 19,43 | 18,58 | 19,25 | 2,45% | 580.726,00 |