89,760$
-0,59%
Echtzeit-Aktienkurs GeneDx Holdings Corp
Bid:
Ask:
Aktienkurse zur GeneDx Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 90,76 | 91,17 | 88,74 | 89,85 | -0,49% | 40.665,00 |
| 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 |
| 22.05.2025 | 67,95 | 69,41 | 67,00 | 67,33 | -0,66% | 827.682,00 |
| 21.05.2025 | 72,11 | 73,57 | 67,26 | 67,78 | -6,00% | 961.084,00 |
| 20.05.2025 | 70,87 | 72,38 | 67,91 | 72,11 | 1,53% | 833.914,00 |
| 19.05.2025 | 67,83 | 71,86 | 66,51 | 71,02 | 3,97% | 1.641.277,00 |
| 16.05.2025 | 64,90 | 69,44 | 63,15 | 68,31 | 7,39% | 1.415.744,00 |
| 15.05.2025 | 60,73 | 64,55 | 58,28 | 63,61 | 7,00% | 1.353.944,00 |
| 14.05.2025 | 60,93 | 62,00 | 59,11 | 59,45 | -2,43% | 1.339.491,00 |
| 13.05.2025 | 60,56 | 62,77 | 58,64 | 60,93 | 3,27% | 1.665.650,00 |
| 12.05.2025 | 62,03 | 63,00 | 58,14 | 59,00 | -0,24% | 1.219.637,00 |
| 09.05.2025 | 59,00 | 62,48 | 58,03 | 59,14 | 4,93% | 1.576.024,00 |
| 08.05.2025 | 58,00 | 58,00 | 55,17 | 56,36 | -1,71% | 1.790.079,00 |
| 07.05.2025 | 63,60 | 64,16 | 56,18 | 57,34 | -9,37% | 2.257.218,00 |
| 06.05.2025 | 64,46 | 65,60 | 60,47 | 63,27 | -4,37% | 1.694.551,00 |
| 05.05.2025 | 66,30 | 67,37 | 63,70 | 66,16 | -1,59% | 1.477.531,00 |
| 02.05.2025 | 63,98 | 67,97 | 61,56 | 67,23 | 7,88% | 2.458.326,00 |
| 01.05.2025 | 71,36 | 71,44 | 61,64 | 62,32 | -6,78% | 3.337.357,00 |
| 30.04.2025 | 81,97 | 83,41 | 63,71 | 66,85 | -42,85% | 7.628.782,00 |
| 29.04.2025 | 113,09 | 117,75 | 110,74 | 116,97 | 3,98% | 1.264.560,00 |
| 28.04.2025 | 111,39 | 116,24 | 109,37 | 112,49 | 1,33% | 1.377.119,00 |
| 25.04.2025 | 109,19 | 112,00 | 107,96 | 111,01 | 1,48% | 619.179,00 |
| 24.04.2025 | 105,49 | 109,87 | 105,15 | 109,39 | 3,50% | 813.680,00 |
| 23.04.2025 | 102,53 | 107,39 | 101,06 | 105,69 | 9,08% | 1.240.934,00 |
| 22.04.2025 | 92,69 | 99,61 | 92,69 | 96,89 | 6,43% | 921.917,00 |
| 21.04.2025 | 93,70 | 94,05 | 87,88 | 91,04 | -4,64% | 791.940,00 |
| 17.04.2025 | 97,32 | 97,78 | 92,92 | 95,47 | -2,86% | 622.396,00 |
| 16.04.2025 | 98,48 | 101,37 | 96,88 | 98,28 | -3,85% | 760.734,00 |
| 15.04.2025 | 100,23 | 102,41 | 97,19 | 102,22 | 1,17% | 592.353,00 |
| 14.04.2025 | 99,94 | 102,77 | 97,75 | 101,04 | 4,56% | 807.932,00 |
| 11.04.2025 | 91,32 | 98,72 | 89,16 | 96,63 | 4,33% | 856.520,00 |
| 10.04.2025 | 94,15 | 96,38 | 88,57 | 92,62 | -4,80% | 795.010,00 |
| 09.04.2025 | 84,98 | 97,64 | 80,58 | 97,29 | 13,18% | 1.243.864,00 |
| 08.04.2025 | 89,32 | 94,00 | 81,88 | 85,96 | 1,40% | 1.207.775,00 |
| 07.04.2025 | 75,62 | 89,00 | 74,32 | 84,77 | 5,94% | 1.023.983,00 |
| 04.04.2025 | 74,53 | 81,47 | 72,18 | 80,02 | -0,11% | 1.069.624,00 |
| 03.04.2025 | 79,62 | 82,59 | 78,00 | 80,11 | -5,61% | 778.873,00 |
| 02.04.2025 | 82,00 | 89,60 | 81,63 | 84,87 | 0,33% | 620.172,00 |
| 01.04.2025 | 88,00 | 91,00 | 83,86 | 84,59 | -4,49% | 861.428,00 |
| 31.03.2025 | 88,90 | 92,52 | 86,00 | 88,57 | -3,94% | 768.087,00 |
| 28.03.2025 | 93,33 | 94,23 | 89,52 | 92,20 | -2,27% | 515.450,00 |
| 27.03.2025 | 97,33 | 97,99 | 91,88 | 94,34 | -2,18% | 567.425,00 |
| 26.03.2025 | 100,17 | 101,25 | 93,23 | 96,44 | -4,13% | 885.063,00 |
| 25.03.2025 | 103,19 | 105,00 | 99,58 | 100,59 | -2,52% | 506.031,00 |
| 24.03.2025 | 107,61 | 107,98 | 102,72 | 103,19 | -1,15% | 660.344,00 |
| 21.03.2025 | 94,66 | 104,56 | 93,40 | 104,39 | 7,94% | 705.415,00 |
| 20.03.2025 | 95,79 | 100,68 | 94,63 | 96,71 | -0,75% | 420.267,00 |
| 19.03.2025 | 90,83 | 97,80 | 90,83 | 97,44 | 7,32% | 597.824,00 |
| 18.03.2025 | 93,57 | 93,57 | 88,28 | 90,79 | -3,89% | 371.548,00 |
| 17.03.2025 | 99,00 | 99,50 | 94,09 | 94,46 | -4,07% | 668.885,00 |
| 14.03.2025 | 91,19 | 101,35 | 90,20 | 98,47 | 10,24% | 915.498,00 |
| 13.03.2025 | 91,81 | 92,73 | 86,22 | 89,32 | -3,00% | 630.704,00 |
| 12.03.2025 | 92,01 | 94,99 | 87,25 | 92,08 | 5,63% | 521.719,00 |
| 11.03.2025 | 90,14 | 94,09 | 86,35 | 87,17 | -2,78% | 1.014.757,00 |
| 10.03.2025 | 94,36 | 95,82 | 88,74 | 89,66 | -8,52% | 1.032.193,00 |
| 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 |