90,140$
-0,63%
Echtzeit-Aktienkurs GeneDx Holdings Corp
Bid:
Ask:
Aktienkurse zur GeneDx Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 90,08 | 94,88 | 89,00 | 90,15 | -0,57% | 627.870,00 |
| 12.02.2026 | 93,13 | 94,75 | 90,00 | 90,67 | -0,84% | 608.075,00 |
| 11.02.2026 | 95,19 | 97,30 | 90,60 | 91,44 | -3,52% | 651.210,00 |
| 10.02.2026 | 91,24 | 95,22 | 91,24 | 94,78 | 3,88% | 950.827,00 |
| 09.02.2026 | 89,54 | 91,74 | 86,88 | 91,24 | 8,25% | 745.377,00 |
| 06.02.2026 | 85,94 | 87,84 | 81,55 | 84,29 | 0,25% | 819.198,00 |
| 05.02.2026 | 84,84 | 89,44 | 83,87 | 84,08 | -1,49% | 635.846,00 |
| 04.02.2026 | 94,45 | 95,00 | 82,09 | 85,35 | -10,37% | 1.832.807,00 |
| 03.02.2026 | 98,74 | 101,94 | 94,10 | 95,23 | -3,82% | 675.998,00 |
| 02.02.2026 | 96,86 | 101,50 | 96,50 | 99,01 | 2,86% | 575.092,00 |
| 30.01.2026 | 97,15 | 99,00 | 94,79 | 96,26 | -2,00% | 637.413,00 |
| 29.01.2026 | 94,00 | 98,63 | 93,53 | 98,22 | 3,07% | 554.262,00 |
| 28.01.2026 | 96,01 | 96,01 | 91,65 | 95,29 | -0,75% | 738.316,00 |
| 27.01.2026 | 105,25 | 106,76 | 94,29 | 96,01 | -8,46% | 901.128,00 |
| 26.01.2026 | 101,00 | 106,58 | 98,75 | 104,88 | 3,48% | 393.369,00 |
| 23.01.2026 | 101,00 | 105,31 | 100,43 | 101,35 | -0,52% | 592.774,00 |
| 22.01.2026 | 100,84 | 106,93 | 100,72 | 101,88 | 1,84% | 873.627,00 |
| 21.01.2026 | 100,70 | 105,58 | 97,59 | 100,04 | 0,36% | 651.883,00 |
| 20.01.2026 | 104,93 | 105,04 | 98,38 | 99,68 | -7,77% | 1.130.192,00 |
| 16.01.2026 | 108,97 | 113,23 | 106,71 | 108,08 | -1,10% | 706.534,00 |
| 15.01.2026 | 105,89 | 113,24 | 103,01 | 109,28 | 4,51% | 1.292.939,00 |
| 14.01.2026 | 109,01 | 110,59 | 103,94 | 104,56 | -4,81% | 720.571,00 |
| 13.01.2026 | 120,34 | 121,00 | 107,15 | 109,84 | -7,88% | 904.200,00 |
| 12.01.2026 | 130,00 | 133,00 | 114,06 | 119,24 | -11,92% | 2.147.719,00 |
| 09.01.2026 | 139,29 | 140,83 | 134,82 | 135,38 | -1,52% | 464.375,00 |
| 08.01.2026 | 136,74 | 137,97 | 133,35 | 137,47 | 0,67% | 295.929,00 |
| 07.01.2026 | 136,94 | 138,73 | 132,78 | 136,55 | 0,55% | 336.138,00 |
| 06.01.2026 | 130,66 | 135,97 | 128,00 | 135,80 | 3,27% | 233.483,00 |
| 05.01.2026 | 132,31 | 134,25 | 124,26 | 131,50 | -0,60% | 474.733,00 |
| 02.01.2026 | 130,24 | 139,00 | 130,24 | 132,30 | 1,72% | 407.764,00 |
| 31.12.2025 | 127,54 | 130,31 | 127,17 | 130,06 | 1,61% | 369.953,00 |
| 30.12.2025 | 128,80 | 130,38 | 125,46 | 128,00 | -1,04% | 545.341,00 |
| 29.12.2025 | 133,00 | 135,60 | 128,81 | 129,34 | -3,33% | 323.783,00 |
| 26.12.2025 | 135,89 | 136,48 | 133,47 | 133,79 | -1,69% | 220.468,00 |
| 24.12.2025 | 134,75 | 136,64 | 133,00 | 136,09 | 0,55% | 187.524,00 |
| 23.12.2025 | 138,53 | 140,46 | 135,01 | 135,35 | -3,44% | 401.131,00 |
| 22.12.2025 | 142,00 | 143,95 | 138,66 | 140,17 | -0,19% | 404.238,00 |
| 19.12.2025 | 136,55 | 141,00 | 136,55 | 140,44 | 3,02% | 282.118,00 |
| 18.12.2025 | 138,99 | 140,44 | 132,18 | 136,32 | 0,28% | 373.264,00 |
| 17.12.2025 | 143,36 | 144,59 | 133,90 | 135,94 | -4,08% | 453.078,00 |
| 16.12.2025 | 148,73 | 150,75 | 138,01 | 141,72 | -5,90% | 744.225,00 |
| 15.12.2025 | 151,74 | 156,93 | 148,70 | 150,61 | -0,59% | 342.069,00 |
| 12.12.2025 | 157,15 | 157,15 | 149,07 | 151,51 | -2,48% | 510.418,00 |
| 11.12.2025 | 158,22 | 158,22 | 151,00 | 155,37 | -2,02% | 273.018,00 |
| 10.12.2025 | 159,89 | 165,62 | 156,88 | 158,57 | -1,40% | 529.504,00 |
| 09.12.2025 | 159,28 | 163,04 | 156,17 | 160,82 | 0,64% | 302.554,00 |
| 08.12.2025 | 161,51 | 163,00 | 158,25 | 159,80 | 0,53% | 385.937,00 |
| 05.12.2025 | 162,72 | 162,89 | 156,00 | 158,96 | -1,85% | 476.173,00 |
| 04.12.2025 | 160,38 | 164,22 | 158,99 | 161,95 | 0,98% | 246.438,00 |
| 03.12.2025 | 161,75 | 165,81 | 158,15 | 160,38 | -0,14% | 466.018,00 |
| 02.12.2025 | 163,86 | 170,87 | 160,00 | 160,60 | -1,84% | 477.281,00 |
| 01.12.2025 | 162,54 | 166,24 | 160,57 | 163,61 | -2,00% | 379.484,00 |
| 28.11.2025 | 165,21 | 168,13 | 163,00 | 166,95 | 0,81% | 203.249,00 |
| 26.11.2025 | 167,51 | 170,75 | 162,25 | 165,61 | -1,14% | 495.841,00 |
| 25.11.2025 | 159,90 | 167,72 | 158,18 | 167,52 | 3,99% | 596.118,00 |
| 24.11.2025 | 149,07 | 162,18 | 146,55 | 161,08 | 9,91% | 902.165,00 |
| 21.11.2025 | 134,24 | 146,83 | 134,24 | 146,55 | 9,29% | 768.863,00 |
| 20.11.2025 | 137,00 | 142,20 | 132,90 | 134,09 | 0,34% | 500.270,00 |
| 19.11.2025 | 127,67 | 134,16 | 126,37 | 133,63 | 5,29% | 426.656,00 |
| 18.11.2025 | 128,99 | 131,20 | 125,65 | 126,92 | -2,03% | 256.215,00 |
| 17.11.2025 | 126,66 | 131,11 | 124,50 | 129,55 | 1,16% | 368.013,00 |
| 14.11.2025 | 125,02 | 133,62 | 119,43 | 128,06 | -1,76% | 513.641,00 |
| 13.11.2025 | 134,99 | 137,84 | 127,59 | 130,35 | -4,46% | 607.581,00 |
| 12.11.2025 | 140,19 | 142,33 | 131,11 | 136,44 | -2,48% | 536.963,00 |
| 11.11.2025 | 141,32 | 142,76 | 137,00 | 139,91 | -1,90% | 287.089,00 |
| 10.11.2025 | 143,28 | 147,71 | 141,13 | 142,62 | 2,07% | 691.700,00 |
| 07.11.2025 | 136,42 | 140,12 | 130,00 | 139,73 | 0,74% | 628.158,00 |
| 06.11.2025 | 137,70 | 142,02 | 133,59 | 138,70 | 1,34% | 676.296,00 |
| 05.11.2025 | 139,09 | 139,26 | 133,00 | 136,87 | -1,87% | 589.538,00 |
| 04.11.2025 | 134,91 | 141,92 | 134,00 | 139,49 | 0,86% | 430.540,00 |
| 03.11.2025 | 138,33 | 142,27 | 133,32 | 138,30 | 1,02% | 417.148,00 |
| 31.10.2025 | 132,51 | 137,48 | 130,13 | 136,91 | 4,11% | 402.846,00 |
| 30.10.2025 | 131,00 | 136,74 | 128,75 | 131,50 | -0,20% | 643.495,00 |
| 29.10.2025 | 136,54 | 144,79 | 129,78 | 131,76 | -4,15% | 1.362.945,00 |
| 28.10.2025 | 128,56 | 146,00 | 121,00 | 137,47 | 5,21% | 1.860.348,00 |
| 27.10.2025 | 129,20 | 133,72 | 126,44 | 130,66 | 1,39% | 867.538,00 |
| 24.10.2025 | 127,43 | 130,61 | 126,00 | 128,87 | 3,04% | 482.865,00 |
| 23.10.2025 | 122,60 | 127,50 | 119,57 | 125,07 | 3,36% | 324.960,00 |
| 22.10.2025 | 122,49 | 124,55 | 115,68 | 121,01 | -0,62% | 400.968,00 |
| 21.10.2025 | 126,80 | 127,00 | 120,04 | 121,77 | -4,14% | 350.231,00 |
| 20.10.2025 | 125,45 | 128,88 | 123,51 | 127,03 | 5,04% | 458.576,00 |
| 17.10.2025 | 117,05 | 121,58 | 114,40 | 120,94 | 2,13% | 329.873,00 |
| 16.10.2025 | 117,49 | 124,84 | 116,85 | 118,42 | 1,29% | 442.568,00 |
| 15.10.2025 | 122,33 | 125,77 | 116,54 | 116,91 | -4,26% | 385.564,00 |
| 14.10.2025 | 119,29 | 124,20 | 115,00 | 122,11 | 1,03% | 372.802,00 |
| 13.10.2025 | 126,82 | 126,82 | 117,37 | 120,87 | -0,70% | 547.464,00 |
| 10.10.2025 | 127,49 | 129,35 | 119,79 | 121,72 | -4,01% | 476.149,00 |
| 09.10.2025 | 123,73 | 132,00 | 123,14 | 126,81 | 3,36% | 575.913,00 |
| 08.10.2025 | 122,92 | 125,43 | 119,48 | 122,69 | 1,60% | 397.553,00 |
| 07.10.2025 | 121,11 | 122,69 | 119,14 | 120,76 | 0,47% | 317.091,00 |
| 06.10.2025 | 119,66 | 123,51 | 118,00 | 120,19 | 1,44% | 514.526,00 |
| 03.10.2025 | 118,32 | 121,71 | 116,76 | 118,48 | 0,95% | 99.784,00 |
| 02.10.2025 | 114,26 | 118,17 | 112,39 | 117,37 | 3,46% | 566.197,00 |
| 01.10.2025 | 107,14 | 115,00 | 107,14 | 113,44 | 5,29% | 729.026,00 |
| 30.09.2025 | 113,68 | 113,68 | 104,49 | 107,74 | -5,43% | 688.434,00 |
| 29.09.2025 | 118,45 | 119,93 | 112,81 | 113,93 | -2,80% | 499.683,00 |
| 26.09.2025 | 113,20 | 118,11 | 110,87 | 117,21 | 3,76% | 436.646,00 |
| 25.09.2025 | 112,26 | 114,59 | 110,49 | 112,96 | -1,10% | 417.711,00 |
| 24.09.2025 | 121,40 | 121,99 | 113,10 | 114,22 | -5,97% | 588.860,00 |
| 23.09.2025 | 129,64 | 131,40 | 120,89 | 121,47 | -6,41% | 335.994,00 |