97,720$
0,46%
Echtzeit-Aktienkurs GeneDx Holdings Corp
Bid:
Ask:
Aktienkurse zur GeneDx Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 97,00 | 98,83 | 89,77 | 98,01 | 0,76% | 709.405,00 |
| 06.03.2025 | 101,19 | 103,70 | 94,51 | 97,27 | -7,63% | 731.918,00 |
| 05.03.2025 | 100,18 | 105,67 | 96,13 | 105,31 | 6,37% | 542.936,00 |
| 04.03.2025 | 91,20 | 101,17 | 88,06 | 99,00 | 4,93% | 1.073.815,00 |
| 03.03.2025 | 103,94 | 106,73 | 94,00 | 94,35 | -8,26% | 1.278.495,00 |
| 28.02.2025 | 99,74 | 103,52 | 97,12 | 102,85 | 1,83% | 604.528,00 |
| 27.02.2025 | 100,53 | 105,40 | 93,35 | 101,00 | 1,89% | 1.102.521,00 |
| 26.02.2025 | 97,18 | 103,07 | 96,13 | 99,13 | 3,42% | 921.160,00 |
| 25.02.2025 | 94,71 | 97,00 | 87,81 | 95,85 | 0,89% | 1.388.259,00 |
| 24.02.2025 | 96,75 | 97,48 | 91,00 | 95,00 | -0,87% | 1.087.967,00 |
| 21.02.2025 | 102,68 | 103,56 | 90,26 | 95,83 | -5,66% | 1.151.196,00 |
| 20.02.2025 | 108,77 | 108,77 | 98,51 | 101,58 | -8,74% | 1.674.346,00 |
| 19.02.2025 | 112,94 | 115,60 | 104,10 | 111,31 | -1,29% | 1.758.754,00 |
| 18.02.2025 | 94,97 | 113,92 | 92,63 | 112,76 | 47,69% | 5.041.050,00 |
| 14.02.2025 | 77,39 | 78,49 | 74,45 | 76,35 | -2,12% | 1.267.941,00 |
| 13.02.2025 | 70,71 | 78,77 | 70,64 | 78,00 | 9,91% | 1.632.107,00 |
| 12.02.2025 | 65,75 | 71,92 | 65,10 | 70,97 | 4,68% | 975.103,00 |
| 11.02.2025 | 66,25 | 69,75 | 65,51 | 67,80 | -0,51% | 1.416.506,00 |
| 10.02.2025 | 60,04 | 68,24 | 60,04 | 68,15 | 14,46% | 1.367.863,00 |
| 07.02.2025 | 62,22 | 64,25 | 58,62 | 59,54 | -4,23% | 1.280.873,00 |
| 06.02.2025 | 67,65 | 68,63 | 62,00 | 62,17 | -7,46% | 1.485.520,00 |
| 05.02.2025 | 71,11 | 76,13 | 60,35 | 67,18 | -6,72% | 4.466.607,00 |
| 04.02.2025 | 70,15 | 75,00 | 69,23 | 72,02 | 2,92% | 1.078.507,00 |
| 03.02.2025 | 70,37 | 73,20 | 68,33 | 69,98 | -6,51% | 763.144,00 |
| 31.01.2025 | 77,99 | 80,95 | 74,77 | 74,85 | -3,87% | 393.036,00 |
| 30.01.2025 | 75,79 | 82,49 | 75,79 | 77,86 | 2,89% | 674.464,00 |
| 29.01.2025 | 78,48 | 79,99 | 74,74 | 75,67 | -4,51% | 418.862,00 |
| 28.01.2025 | 76,00 | 79,49 | 74,85 | 79,24 | 5,85% | 652.707,00 |
| 27.01.2025 | 76,51 | 79,45 | 73,50 | 74,86 | -5,56% | 711.652,00 |
| 24.01.2025 | 78,12 | 81,50 | 77,50 | 79,27 | 2,07% | 877.320,00 |
| 23.01.2025 | 75,32 | 78,26 | 71,67 | 77,66 | 2,49% | 650.445,00 |
| 22.01.2025 | 75,16 | 81,89 | 75,06 | 75,77 | 1,90% | 754.654,00 |
| 21.01.2025 | 69,62 | 75,22 | 69,62 | 74,36 | 7,02% | 818.028,00 |
| 17.01.2025 | 69,64 | 72,04 | 68,60 | 69,48 | 1,79% | 514.781,00 |
| 16.01.2025 | 72,45 | 74,14 | 66,81 | 68,26 | -5,73% | 838.498,00 |
| 15.01.2025 | 73,58 | 77,00 | 72,00 | 72,41 | 0,56% | 809.400,00 |
| 14.01.2025 | 85,72 | 86,52 | 70,69 | 72,01 | -15,30% | 2.296.487,00 |
| 13.01.2025 | 87,00 | 92,97 | 81,82 | 85,01 | -4,89% | 1.424.381,00 |
| 10.01.2025 | 95,69 | 95,69 | 85,60 | 89,38 | -7,45% | 725.363,00 |
| 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 |