91,540$
-5,21%
Echtzeit-Aktienkurs GeneDx Holdings Corp
Bid:
Ask:
Aktienkurse zur GeneDx Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 96,60 | 96,60 | 86,29 | 91,94 | -4,79% | 71.505,00 |
| 08.01.2025 | 95,16 | 97,33 | 89,50 | 96,57 | -0,48% | 752.798,00 |
| 07.01.2025 | 94,18 | 98,87 | 86,51 | 97,04 | 8,29% | 1.553.265,00 |
| 06.01.2025 | 79,27 | 89,66 | 78,50 | 89,61 | 13,23% | 1.260.882,00 |
| 03.01.2025 | 79,17 | 81,81 | 77,83 | 79,14 | -0,62% | 432.560,00 |
| 02.01.2025 | 76,81 | 85,29 | 74,94 | 79,63 | 3,60% | 733.828,00 |
| 31.12.2024 | 77,12 | 78,97 | 74,83 | 76,86 | 0,37% | 390.590,00 |
| 30.12.2024 | 76,10 | 77,81 | 73,57 | 76,58 | -1,88% | 370.381,00 |
| 27.12.2024 | 78,75 | 78,92 | 74,10 | 78,05 | -1,76% | 416.973,00 |
| 26.12.2024 | 77,37 | 81,90 | 76,70 | 79,45 | 2,65% | 427.799,00 |
| 24.12.2024 | 78,10 | 78,10 | 74,75 | 77,40 | 1,31% | 138.883,00 |
| 23.12.2024 | 77,11 | 78,60 | 75,23 | 76,40 | -1,29% | 326.232,00 |
| 20.12.2024 | 72,35 | 78,75 | 72,25 | 77,40 | 2,79% | 693.134,00 |
| 19.12.2024 | 76,95 | 80,61 | 73,48 | 75,30 | -2,12% | 458.102,00 |
| 18.12.2024 | 79,12 | 83,78 | 76,68 | 76,93 | -2,87% | 1.156.439,00 |
| 17.12.2024 | 80,91 | 83,53 | 76,51 | 79,20 | -1,61% | 598.155,00 |
| 16.12.2024 | 75,58 | 80,66 | 74,50 | 80,50 | 6,72% | 686.351,00 |
| 13.12.2024 | 72,05 | 76,23 | 70,69 | 75,43 | 5,10% | 268.358,00 |
| 12.12.2024 | 73,21 | 76,76 | 70,98 | 71,77 | -2,79% | 302.941,00 |
| 11.12.2024 | 72,95 | 75,20 | 71,40 | 73,83 | 2,63% | 318.365,00 |
| 10.12.2024 | 72,41 | 74,99 | 71,40 | 71,94 | -1,26% | 378.717,00 |
| 09.12.2024 | 76,37 | 80,55 | 70,27 | 72,86 | -5,62% | 645.505,00 |
| 06.12.2024 | 79,78 | 84,77 | 76,21 | 77,20 | -2,09% | 785.309,00 |
| 05.12.2024 | 79,91 | 81,60 | 75,63 | 78,85 | -0,98% | 600.144,00 |
| 04.12.2024 | 75,05 | 80,99 | 74,50 | 79,63 | 6,10% | 634.757,00 |
| 03.12.2024 | 77,18 | 81,40 | 73,93 | 75,05 | -2,84% | 574.794,00 |
| 02.12.2024 | 78,01 | 80,63 | 75,20 | 77,24 | -1,47% | 514.835,00 |
| 29.11.2024 | 79,59 | 82,20 | 77,98 | 78,39 | -1,31% | 185.920,00 |
| 27.11.2024 | 82,78 | 82,78 | 76,56 | 79,43 | -1,35% | 398.395,00 |
| 26.11.2024 | 80,48 | 82,80 | 78,08 | 80,52 | 0,07% | 406.366,00 |
| 25.11.2024 | 81,38 | 82,40 | 75,17 | 80,46 | 2,22% | 687.642,00 |
| 22.11.2024 | 72,55 | 79,75 | 70,32 | 78,71 | 9,21% | 549.559,00 |
| 21.11.2024 | 69,16 | 75,49 | 69,00 | 72,07 | 3,88% | 675.502,00 |
| 20.11.2024 | 70,96 | 71,46 | 68,01 | 69,38 | -2,34% | 459.571,00 |
| 19.11.2024 | 69,01 | 72,51 | 67,27 | 71,04 | -0,08% | 450.456,00 |
| 18.11.2024 | 66,36 | 75,21 | 66,00 | 71,10 | 3,90% | 759.049,00 |
| 15.11.2024 | 73,95 | 74,41 | 68,01 | 68,43 | -7,19% | 570.624,00 |
| 14.11.2024 | 79,83 | 81,39 | 72,02 | 73,73 | -6,05% | 736.459,00 |
| 13.11.2024 | 78,36 | 82,18 | 75,09 | 78,48 | 2,03% | 661.269,00 |
| 12.11.2024 | 72,85 | 78,45 | 72,12 | 76,92 | 4,81% | 492.298,00 |
| 11.11.2024 | 80,57 | 83,22 | 71,45 | 73,39 | -5,67% | 889.341,00 |
| 08.11.2024 | 75,90 | 80,13 | 74,70 | 77,80 | 3,48% | 674.679,00 |
| 07.11.2024 | 77,04 | 79,15 | 74,68 | 75,18 | -1,01% | 639.836,00 |
| 06.11.2024 | 76,94 | 78,33 | 75,29 | 75,95 | 1,46% | 550.670,00 |
| 05.11.2024 | 75,35 | 77,43 | 74,74 | 74,86 | -0,40% | 571.914,00 |
| 04.11.2024 | 77,70 | 79,62 | 73,34 | 75,16 | -3,32% | 672.207,00 |
| 01.11.2024 | 75,83 | 78,65 | 73,31 | 77,74 | -4,84% | 898.805,00 |
| 31.10.2024 | 82,25 | 83,34 | 77,69 | 81,69 | -1,81% | 783.758,00 |
| 30.10.2024 | 84,20 | 89,11 | 78,21 | 83,20 | -0,98% | 1.407.463,00 |
| 29.10.2024 | 66,60 | 85,46 | 64,13 | 84,02 | 49,88% | 3.269.820,00 |
| 28.10.2024 | 59,01 | 60,66 | 55,87 | 56,06 | -4,69% | 714.690,00 |
| 25.10.2024 | 59,41 | 61,35 | 58,32 | 58,82 | -0,46% | 377.482,00 |
| 24.10.2024 | 57,18 | 59,27 | 56,57 | 59,09 | 5,37% | 347.043,00 |
| 23.10.2024 | 57,21 | 57,75 | 55,30 | 56,08 | -2,96% | 245.197,00 |
| 22.10.2024 | 57,96 | 59,45 | 57,15 | 57,79 | -0,69% | 232.775,00 |
| 21.10.2024 | 58,85 | 59,59 | 56,92 | 58,19 | -3,10% | 339.916,00 |
| 18.10.2024 | 56,73 | 60,83 | 55,66 | 60,05 | 7,23% | 464.782,00 |
| 17.10.2024 | 60,61 | 61,96 | 54,14 | 56,00 | -7,86% | 1.057.319,00 |
| 16.10.2024 | 60,50 | 61,06 | 58,54 | 60,78 | 1,32% | 474.253,00 |
| 15.10.2024 | 60,03 | 61,01 | 59,24 | 59,99 | 0,40% | 477.770,00 |
| 14.10.2024 | 61,41 | 61,41 | 57,12 | 59,75 | -0,42% | 413.149,00 |
| 11.10.2024 | 54,79 | 60,80 | 54,20 | 60,00 | 9,09% | 764.691,00 |
| 10.10.2024 | 54,43 | 55,14 | 53,71 | 55,00 | 0,29% | 660.426,00 |
| 09.10.2024 | 54,55 | 55,24 | 51,04 | 54,84 | 0,94% | 528.671,00 |
| 08.10.2024 | 53,61 | 57,53 | 52,21 | 54,33 | 2,98% | 1.106.599,00 |
| 07.10.2024 | 50,00 | 52,90 | 48,95 | 52,76 | 5,90% | 755.720,00 |
| 04.10.2024 | 47,83 | 50,16 | 46,62 | 49,82 | 5,73% | 648.140,00 |
| 03.10.2024 | 45,00 | 47,23 | 44,16 | 47,12 | 3,49% | 657.983,00 |
| 02.10.2024 | 43,00 | 45,81 | 42,21 | 45,53 | 5,79% | 552.727,00 |
| 01.10.2024 | 42,19 | 43,24 | 40,40 | 43,04 | 1,41% | 680.132,00 |
| 30.09.2024 | 43,11 | 43,98 | 42,04 | 42,44 | -0,82% | 580.789,00 |
| 27.09.2024 | 40,75 | 42,96 | 40,14 | 42,79 | 5,34% | 408.278,00 |
| 26.09.2024 | 36,85 | 40,99 | 36,85 | 40,62 | 10,26% | 347.207,00 |
| 25.09.2024 | 38,88 | 39,34 | 35,88 | 36,84 | -5,71% | 706.824,00 |
| 24.09.2024 | 39,90 | 40,62 | 38,75 | 39,07 | -2,64% | 401.924,00 |
| 23.09.2024 | 40,48 | 41,95 | 39,83 | 40,13 | -0,67% | 417.922,00 |
| 20.09.2024 | 40,59 | 43,32 | 40,01 | 40,40 | -0,62% | 877.589,00 |
| 19.09.2024 | 39,57 | 40,92 | 39,36 | 40,65 | 4,85% | 408.552,00 |
| 18.09.2024 | 37,08 | 40,74 | 36,69 | 38,77 | 4,39% | 334.407,00 |
| 17.09.2024 | 37,90 | 38,29 | 37,00 | 37,14 | -1,54% | 263.319,00 |
| 16.09.2024 | 37,98 | 38,66 | 37,22 | 37,72 | -0,40% | 286.379,00 |
| 13.09.2024 | 38,63 | 38,95 | 36,96 | 37,87 | -0,79% | 340.133,00 |
| 12.09.2024 | 35,06 | 38,70 | 34,95 | 38,17 | 8,25% | 668.373,00 |
| 11.09.2024 | 33,92 | 35,36 | 33,77 | 35,26 | 4,72% | 344.971,00 |
| 10.09.2024 | 33,72 | 33,89 | 32,11 | 33,67 | -0,18% | 205.543,00 |
| 09.09.2024 | 33,33 | 34,22 | 32,63 | 33,73 | 2,24% | 329.635,00 |
| 06.09.2024 | 32,60 | 33,38 | 31,22 | 32,99 | 1,13% | 231.744,00 |
| 05.09.2024 | 29,62 | 32,66 | 28,86 | 32,62 | 10,13% | 391.741,00 |
| 04.09.2024 | 30,43 | 32,29 | 29,55 | 29,62 | -3,61% | 415.788,00 |
| 03.09.2024 | 31,71 | 31,83 | 30,55 | 30,73 | -3,79% | 393.377,00 |
| 30.08.2024 | 32,73 | 32,74 | 31,30 | 31,94 | -1,66% | 276.523,00 |
| 29.08.2024 | 31,90 | 33,67 | 31,83 | 32,48 | 2,49% | 348.567,00 |
| 28.08.2024 | 34,36 | 34,91 | 31,09 | 31,69 | -10,35% | 556.630,00 |
| 27.08.2024 | 35,33 | 35,59 | 34,77 | 35,35 | -0,67% | 249.991,00 |
| 26.08.2024 | 35,82 | 36,25 | 34,49 | 35,59 | -0,48% | 279.092,00 |
| 23.08.2024 | 34,38 | 35,91 | 34,19 | 35,76 | 5,11% | 348.096,00 |
| 22.08.2024 | 34,74 | 35,06 | 33,26 | 34,02 | -1,39% | 269.596,00 |
| 21.08.2024 | 34,41 | 35,56 | 33,70 | 34,50 | 0,64% | 328.828,00 |
| 20.08.2024 | 35,46 | 36,65 | 34,26 | 34,28 | -3,52% | 224.434,00 |
| 19.08.2024 | 34,57 | 35,86 | 33,58 | 35,53 | 2,78% | 551.888,00 |