19,670€
-5,70%
Echtzeit-Aktienkurs CareDX Inc.
Bid:
Ask:
Aktienkurse zur CareDX Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 19,65 | 19,67 | 19,46 | 19,67 | -5,73% | - |
| 18.12.2024 | 20,86 | 20,86 | 20,86 | 20,86 | -3,11% | - |
| 17.12.2024 | 21,53 | 21,53 | 21,53 | 21,53 | -0,14% | - |
| 16.12.2024 | 21,56 | 21,56 | 21,56 | 21,56 | -0,14% | - |
| 13.12.2024 | 22,45 | 22,45 | 21,59 | 21,59 | -5,10% | 200,00 |
| 12.12.2024 | 22,75 | 22,75 | 22,75 | 22,75 | 0,44% | - |
| 11.12.2024 | 22,65 | 22,65 | 22,65 | 22,65 | -2,96% | - |
| 10.12.2024 | 23,34 | 23,34 | 23,34 | 23,34 | -0,72% | - |
| 09.12.2024 | 23,51 | 23,51 | 23,51 | 23,51 | 1,73% | - |
| 06.12.2024 | 23,11 | 23,11 | 23,11 | 23,11 | -5,40% | - |
| 05.12.2024 | 24,43 | 24,43 | 24,43 | 24,43 | 3,91% | - |
| 04.12.2024 | 23,51 | 23,51 | 23,51 | 23,51 | -2,85% | - |
| 03.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 4,49% | - |
| 02.12.2024 | 23,16 | 23,16 | 23,16 | 23,16 | -0,77% | - |
| 29.11.2024 | 23,34 | 23,34 | 23,34 | 23,34 | -0,21% | - |
| 28.11.2024 | 23,39 | 23,39 | 23,39 | 23,39 | -1,39% | - |
| 27.11.2024 | 23,72 | 23,72 | 23,72 | 23,72 | 4,13% | - |
| 26.11.2024 | 22,78 | 22,78 | 22,78 | 22,78 | 3,45% | - |
| 25.11.2024 | 22,02 | 22,02 | 22,02 | 22,02 | 3,04% | - |
| 22.11.2024 | 21,37 | 21,37 | 21,37 | 21,37 | 0,66% | - |
| 21.11.2024 | 21,23 | 21,23 | 21,23 | 21,23 | 2,51% | - |
| 20.11.2024 | 20,71 | 20,71 | 20,71 | 20,71 | 2,73% | - |
| 19.11.2024 | 20,16 | 20,16 | 20,16 | 20,16 | 1,26% | - |
| 18.11.2024 | 19,91 | 19,91 | 19,91 | 19,91 | -1,24% | - |
| 15.11.2024 | 20,16 | 20,16 | 20,16 | 20,16 | -5,66% | - |
| 14.11.2024 | 21,37 | 21,37 | 21,37 | 21,37 | -1,61% | - |
| 13.11.2024 | 21,72 | 21,72 | 21,72 | 21,72 | 0,05% | - |
| 12.11.2024 | 21,71 | 21,71 | 21,71 | 21,71 | -0,82% | - |
| 11.11.2024 | 21,89 | 21,89 | 21,89 | 21,89 | -0,27% | - |
| 08.11.2024 | 21,95 | 21,95 | 21,95 | 21,95 | 2,62% | - |
| 07.11.2024 | 21,39 | 21,39 | 21,39 | 21,39 | -0,56% | - |
| 06.11.2024 | 21,51 | 21,51 | 21,51 | 21,51 | 8,31% | - |
| 05.11.2024 | 20,86 | 20,86 | 19,86 | 19,86 | -3,64% | - |
| 04.11.2024 | 20,61 | 20,61 | 20,61 | 20,61 | 2,03% | - |
| 01.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -3,63% | - |
| 31.10.2024 | 20,96 | 20,96 | 20,96 | 20,96 | 1,26% | - |
| 30.10.2024 | 20,70 | 20,70 | 20,70 | 20,70 | -1,33% | - |
| 29.10.2024 | 20,98 | 20,98 | 20,98 | 20,98 | 1,70% | - |
| 28.10.2024 | 20,63 | 20,63 | 20,63 | 20,63 | -1,34% | - |
| 25.10.2024 | 20,91 | 20,91 | 20,91 | 20,91 | -1,46% | - |
| 24.10.2024 | 21,22 | 21,22 | 21,22 | 21,22 | 0,14% | - |
| 23.10.2024 | 21,19 | 21,19 | 21,19 | 21,19 | -1,21% | 65,00 |
| 22.10.2024 | 21,45 | 21,45 | 21,45 | 21,45 | -1,83% | - |
| 21.10.2024 | 21,85 | 21,85 | 21,85 | 21,85 | -2,28% | - |
| 18.10.2024 | 22,36 | 22,36 | 22,36 | 22,36 | -6,33% | - |
| 17.10.2024 | 23,87 | 23,87 | 23,87 | 23,87 | -0,54% | - |
| 16.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -20,00% | - |
| 15.10.2024 | 28,46 | 30,00 | 28,46 | 30,00 | 8,19% | 100,00 |
| 14.10.2024 | 27,73 | 27,73 | 27,73 | 27,73 | 0,36% | - |
| 11.10.2024 | 27,63 | 27,63 | 27,63 | 27,63 | 8,44% | - |
| 10.10.2024 | 25,48 | 25,48 | 25,48 | 25,48 | -11,34% | - |
| 09.10.2024 | 28,98 | 28,98 | 28,74 | 28,74 | -0,96% | - |
| 08.10.2024 | 29,02 | 29,02 | 29,02 | 29,02 | 4,13% | - |
| 07.10.2024 | 27,87 | 27,87 | 27,87 | 27,87 | 1,31% | - |
| 04.10.2024 | 27,51 | 27,51 | 27,51 | 27,51 | -1,50% | - |
| 03.10.2024 | 27,93 | 27,93 | 27,93 | 27,93 | 1,05% | - |
| 02.10.2024 | 27,64 | 27,64 | 27,64 | 27,64 | -0,36% | - |
| 01.10.2024 | 27,74 | 27,74 | 27,74 | 27,74 | 5,40% | - |
| 30.09.2024 | 26,32 | 26,32 | 26,32 | 26,32 | -0,42% | - |
| 27.09.2024 | 26,43 | 26,43 | 26,43 | 26,43 | 2,80% | - |
| 26.09.2024 | 25,71 | 25,71 | 25,71 | 25,71 | 1,42% | - |
| 25.09.2024 | 25,35 | 25,35 | 25,35 | 25,35 | 2,22% | - |
| 24.09.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -5,70% | - |
| 23.09.2024 | 26,30 | 26,30 | 26,30 | 26,30 | -0,68% | - |
| 20.09.2024 | 26,48 | 26,48 | 26,48 | 26,48 | 1,22% | - |
| 19.09.2024 | 26,16 | 26,16 | 26,16 | 26,16 | -2,61% | - |
| 18.09.2024 | 26,86 | 26,86 | 26,86 | 26,86 | 1,55% | - |
| 17.09.2024 | 26,45 | 26,45 | 26,45 | 26,45 | 2,72% | - |
| 16.09.2024 | 25,75 | 25,75 | 25,75 | 25,75 | -2,05% | - |
| 13.09.2024 | 26,29 | 26,29 | 26,29 | 26,29 | 2,50% | - |
| 12.09.2024 | 25,65 | 25,65 | 25,65 | 25,65 | 0,51% | - |
| 11.09.2024 | 25,52 | 25,52 | 25,52 | 25,52 | 3,87% | - |
| 10.09.2024 | 24,57 | 24,57 | 24,57 | 24,57 | 1,19% | - |
| 09.09.2024 | 24,28 | 24,28 | 24,28 | 24,28 | 0,79% | - |
| 06.09.2024 | 24,14 | 24,14 | 24,09 | 24,09 | -2,55% | 50,00 |
| 05.09.2024 | 24,72 | 24,72 | 24,72 | 24,72 | -5,83% | - |
| 04.09.2024 | 26,25 | 26,25 | 26,25 | 26,25 | -4,51% | - |
| 03.09.2024 | 27,49 | 27,49 | 27,49 | 27,49 | -0,04% | - |
| 02.09.2024 | 27,50 | 27,50 | 27,50 | 27,50 | -0,54% | - |
| 30.08.2024 | 27,65 | 27,65 | 27,65 | 27,65 | 2,98% | - |
| 29.08.2024 | 26,85 | 26,85 | 26,85 | 26,85 | -3,97% | - |
| 28.08.2024 | 27,96 | 27,96 | 27,96 | 27,96 | -0,99% | - |
| 27.08.2024 | 28,24 | 28,24 | 28,24 | 28,24 | 1,15% | - |
| 26.08.2024 | 27,92 | 27,92 | 27,92 | 27,92 | 1,20% | - |
| 23.08.2024 | 27,59 | 27,59 | 27,59 | 27,59 | -6,88% | - |
| 22.08.2024 | 29,63 | 29,63 | 29,63 | 29,63 | 2,49% | - |
| 21.08.2024 | 28,91 | 28,91 | 28,91 | 28,91 | -6,74% | - |
| 20.08.2024 | 30,38 | 31,00 | 30,38 | 31,00 | 4,87% | 65,00 |
| 19.08.2024 | 29,56 | 29,56 | 29,56 | 29,56 | 15,56% | - |
| 16.08.2024 | 25,58 | 25,58 | 25,58 | 25,58 | 1,07% | - |
| 15.08.2024 | 25,31 | 25,31 | 25,31 | 25,31 | 1,77% | - |
| 14.08.2024 | 24,87 | 24,87 | 24,87 | 24,87 | 2,09% | - |
| 13.08.2024 | 24,36 | 24,36 | 24,36 | 24,36 | -0,61% | - |
| 12.08.2024 | 24,51 | 24,51 | 24,51 | 24,51 | -1,25% | - |
| 09.08.2024 | 24,82 | 24,82 | 24,82 | 24,82 | 13,08% | - |
| 08.08.2024 | 21,95 | 21,95 | 21,95 | 21,95 | -3,60% | - |
| 07.08.2024 | 22,77 | 22,77 | 22,77 | 22,77 | 5,51% | - |
| 06.08.2024 | 21,58 | 21,58 | 21,58 | 21,58 | -2,40% | - |
| 05.08.2024 | 20,46 | 22,11 | 20,46 | 22,11 | 5,29% | 50,00 |
| 02.08.2024 | 21,80 | 21,80 | 21,00 | 21,00 | -10,49% | 750,00 |