122,800$
0,57%
Echtzeit-Aktienkurs GeneDx Holdings Corp
Bid:
Ask:
Aktienkurse zur GeneDx Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 126,00 | 126,00 | 122,19 | 122,72 | 0,50% | 18.337,00 |
| 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 |
| 22.09.2025 | 130,39 | 130,65 | 127,02 | 129,79 | 0,14% | 264.144,00 |
| 19.09.2025 | 130,53 | 132,01 | 127,32 | 129,61 | -0,85% | 545.373,00 |
| 18.09.2025 | 129,51 | 131,43 | 128,36 | 130,71 | 2,18% | 482.018,00 |
| 17.09.2025 | 121,70 | 129,47 | 121,53 | 127,92 | 5,40% | 504.583,00 |
| 16.09.2025 | 121,12 | 123,93 | 118,27 | 121,37 | -0,55% | 720.774,00 |
| 15.09.2025 | 124,91 | 125,01 | 121,95 | 122,04 | -1,54% | 364.333,00 |
| 12.09.2025 | 125,75 | 126,10 | 122,23 | 123,95 | -1,54% | 311.947,00 |
| 11.09.2025 | 126,83 | 129,25 | 124,71 | 125,89 | 2,19% | 447.121,00 |
| 10.09.2025 | 125,70 | 126,50 | 120,55 | 123,20 | -2,20% | 583.788,00 |
| 09.09.2025 | 128,05 | 129,97 | 125,49 | 125,97 | -2,60% | 335.781,00 |
| 08.09.2025 | 133,50 | 136,00 | 128,72 | 129,33 | -2,42% | 443.890,00 |
| 05.09.2025 | 130,97 | 132,92 | 127,79 | 132,54 | 1,75% | 453.067,00 |
| 04.09.2025 | 129,35 | 134,43 | 125,00 | 130,26 | 2,39% | 838.689,00 |
| 03.09.2025 | 127,25 | 130,62 | 125,89 | 127,22 | -0,75% | 341.944,00 |
| 02.09.2025 | 125,80 | 131,00 | 124,24 | 128,18 | -1,01% | 412.668,00 |
| 29.08.2025 | 129,85 | 130,91 | 128,01 | 129,49 | 0,38% | 441.270,00 |
| 28.08.2025 | 127,38 | 130,70 | 125,85 | 129,00 | -0,15% | 429.173,00 |
| 27.08.2025 | 125,58 | 130,34 | 124,22 | 129,19 | 2,33% | 469.944,00 |
| 26.08.2025 | 122,36 | 126,38 | 121,60 | 126,25 | 3,59% | 352.744,00 |
| 25.08.2025 | 127,80 | 127,80 | 121,10 | 121,87 | -5,28% | 630.173,00 |
| 22.08.2025 | 121,38 | 130,33 | 120,10 | 128,66 | 6,58% | 1.676.526,00 |
| 21.08.2025 | 120,15 | 121,55 | 119,02 | 120,72 | 0,36% | 879.769,00 |
| 20.08.2025 | 118,25 | 121,00 | 114,25 | 120,29 | -0,30% | 747.254,00 |
| 19.08.2025 | 127,55 | 127,55 | 120,23 | 120,65 | -4,17% | 880.141,00 |
| 18.08.2025 | 126,09 | 127,02 | 124,00 | 125,90 | -0,36% | 726.480,00 |
| 15.08.2025 | 124,16 | 127,36 | 121,00 | 126,36 | 2,83% | 829.825,00 |
| 14.08.2025 | 120,23 | 123,81 | 116,77 | 122,88 | -0,19% | 682.762,00 |
| 13.08.2025 | 118,29 | 123,22 | 116,39 | 123,11 | 5,76% | 918.346,00 |
| 12.08.2025 | 110,49 | 116,55 | 110,49 | 116,41 | 5,31% | 660.217,00 |
| 11.08.2025 | 105,47 | 111,51 | 104,43 | 110,54 | 5,15% | 758.324,00 |
| 08.08.2025 | 107,47 | 108,41 | 102,97 | 105,13 | -0,77% | 417.688,00 |
| 07.08.2025 | 107,79 | 108,92 | 103,91 | 105,95 | 0,09% | 599.523,00 |
| 06.08.2025 | 106,82 | 106,82 | 102,36 | 105,85 | -0,75% | 736.956,00 |
| 05.08.2025 | 108,85 | 109,10 | 106,07 | 106,65 | -1,57% | 780.095,00 |
| 04.08.2025 | 103,03 | 108,38 | 101,10 | 108,35 | 6,64% | 926.166,00 |
| 01.08.2025 | 97,89 | 103,42 | 97,89 | 101,60 | -0,34% | 835.350,00 |
| 31.07.2025 | 101,06 | 103,91 | 98,50 | 101,95 | -1,51% | 1.175.663,00 |
| 30.07.2025 | 94,54 | 107,31 | 93,11 | 103,51 | 12,78% | 2.801.533,00 |
| 29.07.2025 | 105,31 | 106,68 | 89,00 | 91,78 | 8,09% | 3.322.683,00 |
| 28.07.2025 | 80,50 | 85,19 | 78,99 | 84,91 | 6,36% | 1.499.977,00 |
| 25.07.2025 | 81,39 | 82,96 | 79,39 | 79,83 | -1,99% | 663.825,00 |
| 24.07.2025 | 82,59 | 84,35 | 81,45 | 81,45 | -1,81% | 500.348,00 |
| 23.07.2025 | 80,90 | 83,39 | 80,57 | 82,95 | 2,53% | 553.582,00 |
| 22.07.2025 | 78,88 | 80,92 | 76,04 | 80,90 | 3,26% | 620.106,00 |
| 21.07.2025 | 78,14 | 79,43 | 76,59 | 78,35 | 0,61% | 698.992,00 |
| 18.07.2025 | 81,02 | 81,80 | 77,00 | 77,87 | -3,17% | 669.154,00 |
| 17.07.2025 | 81,57 | 81,83 | 78,62 | 80,42 | -0,06% | 637.890,00 |
| 16.07.2025 | 82,73 | 82,96 | 79,15 | 80,47 | -1,49% | 496.239,00 |
| 15.07.2025 | 82,35 | 83,15 | 79,83 | 81,69 | -0,85% | 649.844,00 |
| 14.07.2025 | 82,31 | 84,53 | 82,12 | 82,39 | -0,21% | 562.107,00 |
| 11.07.2025 | 86,60 | 87,02 | 82,40 | 82,56 | -5,01% | 888.452,00 |
| 10.07.2025 | 91,14 | 92,10 | 86,01 | 86,91 | -5,41% | 931.658,00 |
| 09.07.2025 | 88,77 | 93,55 | 86,89 | 91,88 | 7,82% | 1.081.286,00 |
| 08.07.2025 | 86,30 | 88,48 | 82,12 | 85,22 | -0,61% | 809.191,00 |
| 07.07.2025 | 90,60 | 91,12 | 84,04 | 85,74 | -6,41% | 790.118,00 |
| 03.07.2025 | 89,75 | 92,79 | 88,79 | 91,61 | 2,03% | 328.245,00 |
| 02.07.2025 | 90,05 | 91,26 | 88,62 | 89,79 | -0,55% | 515.874,00 |
| 01.07.2025 | 92,17 | 92,65 | 90,03 | 90,29 | -2,19% | 832.488,00 |
| 30.06.2025 | 93,17 | 94,58 | 90,67 | 92,31 | 1,33% | 607.099,00 |
| 27.06.2025 | 89,96 | 93,15 | 88,23 | 91,10 | 1,69% | 1.884.076,00 |
| 26.06.2025 | 89,84 | 91,74 | 86,65 | 89,59 | 0,74% | 772.153,00 |
| 25.06.2025 | 91,98 | 96,00 | 88,36 | 88,93 | -2,17% | 1.545.917,00 |
| 24.06.2025 | 83,13 | 91,67 | 82,01 | 90,90 | 14,04% | 2.375.986,00 |
| 23.06.2025 | 65,66 | 80,50 | 63,63 | 79,71 | 18,97% | 2.392.241,00 |
| 20.06.2025 | 65,16 | 67,00 | 63,58 | 67,00 | 3,99% | 608.366,00 |
| 18.06.2025 | 63,98 | 66,26 | 61,55 | 64,43 | 0,61% | 685.426,00 |
| 17.06.2025 | 66,08 | 67,00 | 64,00 | 64,04 | -4,25% | 610.715,00 |
| 16.06.2025 | 65,51 | 66,95 | 63,60 | 66,89 | 3,59% | 746.727,00 |
| 13.06.2025 | 64,68 | 65,91 | 63,48 | 64,57 | -2,71% | 491.729,00 |
| 12.06.2025 | 69,75 | 70,13 | 63,30 | 66,37 | -5,62% | 1.353.534,00 |
| 11.06.2025 | 70,01 | 71,23 | 69,14 | 70,32 | 1,17% | 557.602,00 |
| 10.06.2025 | 72,41 | 74,45 | 68,80 | 69,51 | -4,02% | 659.845,00 |
| 09.06.2025 | 72,55 | 72,96 | 70,25 | 72,42 | 0,49% | 617.764,00 |
| 06.06.2025 | 70,58 | 72,21 | 69,86 | 72,07 | 4,19% | 567.689,00 |
| 05.06.2025 | 72,39 | 72,49 | 68,11 | 69,17 | -4,45% | 817.969,00 |
| 04.06.2025 | 73,39 | 75,32 | 71,74 | 72,39 | -0,58% | 616.417,00 |
| 03.06.2025 | 75,00 | 76,21 | 72,59 | 72,81 | -1,78% | 522.997,00 |
| 02.06.2025 | 71,26 | 75,25 | 70,18 | 74,13 | 4,09% | 656.743,00 |
| 30.05.2025 | 70,08 | 71,48 | 68,56 | 71,22 | 1,77% | 627.144,00 |
| 29.05.2025 | 71,12 | 71,51 | 68,82 | 69,98 | -0,06% | 381.289,00 |
| 28.05.2025 | 70,00 | 71,01 | 68,35 | 70,02 | 0,04% | 560.502,00 |
| 27.05.2025 | 73,63 | 73,75 | 69,99 | 69,99 | -2,25% | 690.880,00 |
| 23.05.2025 | 66,26 | 71,63 | 65,00 | 71,60 | 6,34% | 660.807,00 |