53,817$
-0,83%
Echtzeit-Aktienkurs CareDX Inc.
Bid:
Ask:
Aktienkurse zur CareDX Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 53,97 | 54,46 | 53,12 | 53,83 | -0,80% | 1.384.015,00 |
| 17.09.2026 | 54,00 | 55,16 | 53,21 | 54,27 | 1,32% | 806.701,00 |
| 16.09.2026 | 52,61 | 54,49 | 52,61 | 53,56 | 1,79% | 846.283,00 |
| 15.09.2026 | 52,20 | 53,74 | 51,73 | 52,62 | 0,46% | 950.020,00 |
| 14.09.2026 | 50,49 | 52,67 | 50,17 | 52,38 | 4,22% | 795.534,00 |
| 11.09.2026 | 50,85 | 50,85 | 49,57 | 50,26 | 0,40% | 663.051,00 |
| 10.09.2026 | 49,19 | 51,69 | 48,64 | 50,06 | 0,06% | 1.606.756,00 |
| 09.09.2026 | 49,88 | 51,33 | 49,64 | 50,03 | -0,56% | 1.216.567,00 |
| 08.09.2026 | 50,87 | 50,87 | 49,46 | 50,31 | -1,12% | 935.079,00 |
| 04.09.2026 | 49,65 | 50,99 | 48,68 | 50,88 | 2,09% | 1.307.394,00 |
| 03.09.2026 | 49,75 | 50,50 | 48,39 | 49,84 | 0,48% | 636.770,00 |
| 02.09.2026 | 49,55 | 51,37 | 48,40 | 49,60 | 1,18% | 826.209,00 |
| 01.09.2026 | 49,93 | 50,62 | 48,25 | 49,02 | -2,18% | 1.247.927,00 |
| 31.08.2026 | 49,16 | 50,28 | 46,69 | 50,11 | 0,64% | 1.534.659,00 |
| 28.08.2026 | 51,50 | 52,38 | 49,60 | 49,79 | -4,91% | 1.178.533,00 |
| 27.08.2026 | 51,08 | 53,67 | 50,80 | 52,36 | 2,79% | 1.251.356,00 |
| 26.08.2026 | 50,15 | 51,08 | 49,07 | 50,94 | 0,22% | 1.415.704,00 |
| 25.08.2026 | 48,13 | 51,13 | 47,23 | 50,83 | 7,01% | 1.787.935,00 |
| 24.08.2026 | 48,30 | 48,51 | 46,92 | 47,50 | -2,28% | 769.594,00 |
| 21.08.2026 | 46,99 | 48,72 | 46,05 | 48,61 | 3,45% | 1.160.457,00 |
| 20.08.2026 | 45,90 | 47,85 | 45,33 | 46,99 | 1,03% | 911.184,00 |
| 19.08.2026 | 46,85 | 48,43 | 46,41 | 46,51 | 0,76% | 1.887.577,00 |
| 18.08.2026 | 45,68 | 46,52 | 44,80 | 46,16 | -0,41% | 840.133,00 |
| 17.08.2026 | 45,33 | 47,08 | 45,03 | 46,35 | 2,27% | 733.141,00 |
| 14.08.2026 | 47,04 | 47,34 | 45,25 | 45,32 | -4,29% | 708.980,00 |
| 13.08.2026 | 47,53 | 47,94 | 46,51 | 47,35 | 0,08% | 739.265,00 |
| 12.08.2026 | 47,47 | 47,55 | 46,54 | 47,31 | 0,17% | 984.931,00 |
| 11.08.2026 | 47,07 | 47,94 | 46,26 | 47,23 | 0,34% | 638.629,00 |
| 10.08.2026 | 46,58 | 48,29 | 46,09 | 47,07 | 0,81% | 1.228.966,00 |
| 07.08.2026 | 44,88 | 46,74 | 44,57 | 46,69 | 4,20% | 966.828,00 |
| 06.08.2026 | 46,00 | 46,00 | 44,58 | 44,81 | -1,54% | 790.067,00 |
| 05.08.2026 | 47,00 | 47,08 | 45,39 | 45,51 | -3,37% | 1.119.355,00 |
| 04.08.2026 | 47,41 | 48,00 | 46,24 | 47,10 | -1,47% | 1.647.076,00 |
| 03.08.2026 | 47,22 | 49,76 | 44,54 | 47,80 | 9,36% | 2.927.215,00 |
| 31.07.2026 | 42,49 | 45,00 | 40,67 | 43,71 | 14,72% | 2.780.277,00 |
| 30.07.2026 | 35,18 | 38,33 | 35,01 | 38,10 | 7,78% | 1.741.528,00 |
| 29.07.2026 | 35,77 | 36,54 | 35,29 | 35,35 | -1,12% | 744.478,00 |
| 28.07.2026 | 37,09 | 37,09 | 35,11 | 35,75 | -1,68% | 939.402,00 |
| 27.07.2026 | 37,21 | 37,74 | 36,25 | 36,36 | -2,10% | 604.618,00 |
| 24.07.2026 | 37,80 | 38,48 | 37,05 | 37,14 | -1,25% | 481.269,00 |
| 23.07.2026 | 38,44 | 38,72 | 37,39 | 37,61 | -0,50% | 749.922,00 |
| 22.07.2026 | 38,31 | 38,74 | 37,22 | 37,80 | -1,95% | 1.034.391,00 |
| 21.07.2026 | 37,70 | 39,22 | 37,25 | 38,55 | 0,47% | 1.135.454,00 |
| 20.07.2026 | 39,30 | 39,84 | 38,03 | 38,37 | -3,42% | 1.183.823,00 |
| 17.07.2026 | 37,96 | 40,47 | 37,74 | 39,73 | -1,46% | 1.763.665,00 |
| 16.07.2026 | 36,15 | 40,38 | 35,50 | 40,32 | 35,39% | 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 |