52,390$
4,49%
Echtzeit-Aktienkurs GeneDx Holdings Corp
Bid:
Ask:
Aktienkurse zur GeneDx Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 50,00 | 52,18 | 49,07 | 51,99 | 3,67% | 1.138.971,00 |
| 28.05.2026 | 48,00 | 52,25 | 47,60 | 50,15 | 4,02% | 1.304.885,00 |
| 27.05.2026 | 49,45 | 50,20 | 47,50 | 48,21 | -2,49% | 1.165.834,00 |
| 26.05.2026 | 48,03 | 50,38 | 46,80 | 49,44 | 4,50% | 913.029,00 |
| 22.05.2026 | 48,59 | 49,19 | 45,35 | 47,31 | -0,04% | 1.089.327,00 |
| 21.05.2026 | 44,96 | 49,43 | 43,91 | 47,33 | 5,81% | 2.280.555,00 |
| 20.05.2026 | 42,00 | 44,99 | 40,86 | 44,73 | 6,17% | 1.143.981,00 |
| 19.05.2026 | 42,72 | 43,77 | 41,40 | 42,13 | -1,31% | 1.655.890,00 |
| 18.05.2026 | 41,82 | 44,33 | 41,29 | 42,69 | 4,76% | 1.513.232,00 |
| 15.05.2026 | 38,82 | 42,10 | 37,64 | 40,75 | 4,89% | 1.630.347,00 |
| 14.05.2026 | 39,07 | 40,61 | 38,50 | 38,85 | -0,23% | 1.481.662,00 |
| 13.05.2026 | 38,56 | 39,85 | 37,72 | 38,94 | -1,39% | 1.154.137,00 |
| 12.05.2026 | 40,55 | 43,00 | 38,54 | 39,49 | -0,30% | 1.386.662,00 |
| 11.05.2026 | 39,80 | 40,41 | 38,22 | 39,61 | -2,85% | 1.817.623,00 |
| 08.05.2026 | 40,72 | 41,63 | 37,57 | 40,77 | 0,67% | 2.106.088,00 |
| 07.05.2026 | 35,08 | 40,94 | 34,98 | 40,50 | 16,68% | 4.236.532,00 |
| 06.05.2026 | 34,40 | 35,94 | 32,21 | 34,71 | 0,58% | 4.268.335,00 |
| 05.05.2026 | 36,94 | 37,46 | 32,84 | 34,51 | -49,20% | 11.259.727,00 |
| 04.05.2026 | 65,12 | 69,00 | 65,12 | 67,93 | 3,90% | 3.072.650,00 |
| 01.05.2026 | 63,40 | 66,24 | 62,41 | 65,38 | 3,96% | 591.600,00 |
| 30.04.2026 | 62,74 | 64,30 | 61,26 | 62,89 | -0,02% | 763.548,00 |
| 29.04.2026 | 65,20 | 65,20 | 61,48 | 62,90 | -4,80% | 424.454,00 |
| 28.04.2026 | 65,85 | 67,32 | 64,95 | 66,07 | -0,15% | 396.923,00 |
| 27.04.2026 | 67,63 | 69,12 | 65,37 | 66,17 | -3,44% | 416.406,00 |
| 24.04.2026 | 66,77 | 69,09 | 64,91 | 68,53 | 3,46% | 457.193,00 |
| 23.04.2026 | 68,28 | 68,28 | 64,25 | 66,24 | -5,14% | 562.820,00 |
| 22.04.2026 | 68,35 | 70,10 | 67,68 | 69,83 | 2,54% | 497.533,00 |
| 21.04.2026 | 70,50 | 73,46 | 67,67 | 68,10 | -2,31% | 926.732,00 |
| 20.04.2026 | 65,96 | 70,32 | 65,55 | 69,71 | 5,69% | 581.221,00 |
| 17.04.2026 | 67,45 | 70,30 | 65,56 | 65,96 | 0,83% | 678.938,00 |
| 16.04.2026 | 67,46 | 68,03 | 64,84 | 65,42 | -3,02% | 366.410,00 |
| 15.04.2026 | 67,49 | 72,39 | 66,95 | 67,46 | 0,90% | 580.373,00 |
| 14.04.2026 | 61,60 | 67,14 | 61,60 | 66,86 | 9,64% | 597.438,00 |
| 13.04.2026 | 59,00 | 61,06 | 58,83 | 60,98 | 2,28% | 519.755,00 |
| 10.04.2026 | 60,81 | 62,00 | 57,29 | 59,62 | -0,72% | 665.071,00 |
| 09.04.2026 | 64,14 | 64,64 | 57,71 | 60,05 | -8,45% | 1.005.495,00 |
| 08.04.2026 | 71,05 | 72,04 | 64,79 | 65,59 | -1,94% | 543.082,00 |
| 07.04.2026 | 66,17 | 67,13 | 64,87 | 66,89 | 0,42% | 1.080.994,00 |
| 06.04.2026 | 66,10 | 67,49 | 65,66 | 66,61 | 0,62% | 459.025,00 |
| 02.04.2026 | 63,53 | 66,99 | 62,90 | 66,20 | 1,04% | 338.658,00 |
| 01.04.2026 | 65,70 | 66,77 | 64,90 | 65,52 | 2,02% | 736.532,00 |
| 31.03.2026 | 60,83 | 64,98 | 60,60 | 64,22 | 7,73% | 608.444,00 |
| 30.03.2026 | 57,09 | 61,73 | 57,00 | 59,61 | 4,41% | 1.156.873,00 |
| 27.03.2026 | 61,04 | 61,12 | 55,18 | 57,09 | -6,94% | 1.163.130,00 |
| 26.03.2026 | 65,32 | 66,00 | 60,72 | 61,35 | -8,36% | 1.311.311,00 |
| 25.03.2026 | 69,95 | 70,62 | 66,85 | 66,95 | -2,50% | 444.107,00 |
| 24.03.2026 | 71,55 | 71,55 | 67,59 | 68,67 | -4,81% | 385.914,00 |
| 23.03.2026 | 71,32 | 73,64 | 70,97 | 72,14 | 3,29% | 491.210,00 |
| 20.03.2026 | 72,73 | 72,73 | 69,10 | 69,84 | -4,33% | 661.113,00 |
| 19.03.2026 | 70,14 | 73,53 | 69,10 | 73,00 | 3,27% | 875.856,00 |
| 18.03.2026 | 75,00 | 75,61 | 70,03 | 70,69 | -6,37% | 909.350,00 |
| 17.03.2026 | 76,06 | 77,79 | 75,39 | 75,50 | -0,80% | 622.208,00 |
| 16.03.2026 | 77,61 | 78,67 | 75,77 | 76,11 | -2,15% | 412.817,00 |
| 13.03.2026 | 78,02 | 80,00 | 75,70 | 77,78 | 1,21% | 470.541,00 |
| 12.03.2026 | 83,84 | 83,84 | 75,52 | 76,85 | -9,69% | 931.963,00 |
| 11.03.2026 | 88,22 | 89,16 | 83,86 | 85,10 | -4,21% | 639.715,00 |
| 10.03.2026 | 94,87 | 94,87 | 88,40 | 88,84 | -6,00% | 604.299,00 |
| 09.03.2026 | 86,75 | 95,38 | 85,00 | 94,51 | 7,26% | 748.410,00 |
| 06.03.2026 | 84,29 | 89,61 | 82,50 | 88,11 | 7,45% | 1.201.593,00 |
| 05.03.2026 | 77,79 | 82,64 | 77,01 | 82,00 | 3,18% | 921.499,00 |
| 04.03.2026 | 77,09 | 79,83 | 76,74 | 79,47 | 3,25% | 689.944,00 |
| 03.03.2026 | 71,93 | 80,69 | 68,55 | 76,97 | 3,73% | 1.036.377,00 |
| 02.03.2026 | 77,53 | 78,37 | 73,33 | 74,20 | -6,91% | 1.249.638,00 |
| 27.02.2026 | 79,13 | 80,63 | 76,49 | 79,71 | -2,05% | 803.980,00 |
| 26.02.2026 | 79,62 | 82,83 | 79,09 | 81,38 | 3,14% | 806.263,00 |
| 25.02.2026 | 81,16 | 82,38 | 78,39 | 78,90 | -2,23% | 591.531,00 |
| 24.02.2026 | 84,02 | 85,34 | 80,15 | 80,70 | -7,33% | 1.140.881,00 |
| 23.02.2026 | 80,42 | 87,93 | 79,01 | 87,08 | 6,12% | 1.567.919,00 |
| 20.02.2026 | 89,22 | 90,88 | 81,60 | 82,06 | -9,51% | 876.184,00 |
| 19.02.2026 | 92,04 | 93,12 | 90,54 | 90,68 | -1,48% | 544.759,00 |
| 18.02.2026 | 90,70 | 93,23 | 89,84 | 92,04 | 1,11% | 419.285,00 |
| 17.02.2026 | 88,35 | 92,57 | 86,12 | 91,03 | 0,98% | 308.340,00 |
| 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 | -1,94% | 637.413,00 |
| 29.01.2026 | 94,00 | 98,63 | 93,53 | 98,16 | 3,01% | 554.950,00 |
| 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 |