75,800$
-11,79%
Echtzeit-Aktienkurs GeneDx Holdings Corp
Bid:
Ask:
Aktienkurse zur GeneDx Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 85,59 | 87,86 | 74,16 | 75,62 | -12,00% | 1.306.749,00 |
| 28.09.2026 | 87,33 | 89,32 | 84,90 | 85,93 | -2,79% | 437.031,00 |
| 25.09.2026 | 89,00 | 90,99 | 86,14 | 88,40 | -0,09% | 510.360,00 |
| 24.09.2026 | 84,46 | 93,51 | 83,10 | 88,48 | 3,85% | 1.548.569,00 |
| 23.09.2026 | 90,50 | 92,81 | 84,35 | 85,20 | -6,17% | 1.045.717,00 |
| 22.09.2026 | 95,19 | 95,19 | 87,33 | 90,80 | -7,19% | 1.685.579,00 |
| 21.09.2026 | 101,30 | 102,21 | 97,14 | 97,83 | -3,23% | 734.220,00 |
| 18.09.2026 | 104,59 | 105,00 | 99,70 | 101,10 | -3,67% | 786.139,00 |
| 17.09.2026 | 99,61 | 105,18 | 98,39 | 104,95 | 7,73% | 827.266,00 |
| 16.09.2026 | 94,23 | 99,86 | 94,23 | 97,42 | 2,94% | 791.988,00 |
| 15.09.2026 | 88,81 | 97,73 | 88,81 | 94,64 | 5,46% | 833.788,00 |
| 14.09.2026 | 85,64 | 90,17 | 83,88 | 89,74 | 5,25% | 517.783,00 |
| 11.09.2026 | 85,17 | 87,62 | 84,36 | 85,27 | 1,55% | 331.596,00 |
| 10.09.2026 | 83,85 | 87,13 | 82,00 | 83,96 | -2,91% | 711.681,00 |
| 09.09.2026 | 84,22 | 88,84 | 84,00 | 86,48 | 0,71% | 493.097,00 |
| 08.09.2026 | 85,31 | 86,57 | 83,00 | 85,87 | -0,14% | 426.650,00 |
| 04.09.2026 | 87,78 | 87,99 | 84,16 | 85,99 | -1,60% | 304.439,00 |
| 03.09.2026 | 88,38 | 90,00 | 85,35 | 87,39 | 0,77% | 484.248,00 |
| 02.09.2026 | 83,94 | 87,28 | 83,70 | 86,72 | 2,25% | 500.104,00 |
| 01.09.2026 | 83,85 | 85,75 | 82,79 | 84,81 | 0,00% | 342.085,00 |
| 31.08.2026 | 84,79 | 85,31 | 81,19 | 84,81 | -1,77% | 504.187,00 |
| 28.08.2026 | 88,79 | 89,74 | 85,93 | 86,34 | -3,26% | 435.340,00 |
| 27.08.2026 | 90,32 | 91,78 | 88,55 | 89,24 | -1,16% | 354.337,00 |
| 26.08.2026 | 85,98 | 90,54 | 84,91 | 90,29 | 3,30% | 430.348,00 |
| 25.08.2026 | 85,50 | 88,21 | 83,88 | 87,41 | 2,60% | 682.915,00 |
| 24.08.2026 | 86,31 | 86,40 | 84,17 | 85,19 | -2,15% | 504.420,00 |
| 21.08.2026 | 83,71 | 87,17 | 80,76 | 87,07 | 5,47% | 555.277,00 |
| 20.08.2026 | 79,30 | 84,41 | 78,80 | 82,55 | 3,64% | 453.347,00 |
| 19.08.2026 | 78,31 | 81,28 | 77,90 | 79,65 | 4,34% | 672.857,00 |
| 18.08.2026 | 75,57 | 78,60 | 75,15 | 76,34 | -1,36% | 389.313,00 |
| 17.08.2026 | 77,39 | 79,82 | 77,05 | 77,39 | -0,88% | 431.946,00 |
| 14.08.2026 | 78,68 | 79,37 | 76,98 | 78,08 | -1,35% | 391.864,00 |
| 13.08.2026 | 82,58 | 83,11 | 77,79 | 79,15 | -3,93% | 715.121,00 |
| 12.08.2026 | 82,10 | 83,87 | 81,46 | 82,39 | 0,80% | 506.699,00 |
| 11.08.2026 | 76,95 | 83,37 | 75,58 | 81,74 | 4,96% | 647.959,00 |
| 10.08.2026 | 76,64 | 79,28 | 75,70 | 77,88 | 1,04% | 589.919,00 |
| 07.08.2026 | 70,94 | 78,23 | 69,61 | 77,08 | 10,76% | 1.233.388,00 |
| 06.08.2026 | 67,94 | 70,21 | 65,74 | 69,59 | -0,46% | 789.223,00 |
| 05.08.2026 | 69,77 | 72,44 | 68,12 | 69,91 | -1,40% | 867.130,00 |
| 04.08.2026 | 76,00 | 79,38 | 64,28 | 70,90 | 4,48% | 2.659.469,00 |
| 03.08.2026 | 65,39 | 69,90 | 62,61 | 67,86 | 4,22% | 1.738.967,00 |
| 31.07.2026 | 69,92 | 70,83 | 64,88 | 65,11 | -5,58% | 885.762,00 |
| 30.07.2026 | 63,98 | 69,15 | 63,98 | 68,96 | 8,28% | 841.287,00 |
| 29.07.2026 | 61,52 | 66,25 | 61,32 | 63,69 | 2,92% | 1.026.404,00 |
| 28.07.2026 | 60,52 | 65,77 | 59,05 | 61,88 | 2,21% | 714.553,00 |
| 27.07.2026 | 59,37 | 61,65 | 59,06 | 60,54 | 2,44% | 611.523,00 |
| 24.07.2026 | 63,65 | 64,91 | 58,96 | 59,10 | -6,75% | 429.511,00 |
| 23.07.2026 | 61,68 | 64,42 | 61,68 | 63,38 | 1,25% | 372.524,00 |
| 22.07.2026 | 61,01 | 62,79 | 60,34 | 62,60 | 1,54% | 723.471,00 |
| 21.07.2026 | 59,52 | 62,00 | 58,14 | 61,65 | 1,65% | 772.642,00 |
| 20.07.2026 | 63,40 | 63,54 | 60,61 | 60,65 | -4,46% | 484.840,00 |
| 17.07.2026 | 59,75 | 63,77 | 58,78 | 63,48 | 2,90% | 521.815,00 |
| 16.07.2026 | 66,64 | 67,44 | 60,93 | 61,69 | -6,73% | 906.257,00 |
| 15.07.2026 | 64,70 | 66,22 | 61,93 | 66,14 | 5,94% | 764.179,00 |
| 14.07.2026 | 63,70 | 65,28 | 59,95 | 62,43 | -2,22% | 936.420,00 |
| 13.07.2026 | 65,19 | 66,11 | 62,92 | 63,85 | -2,73% | 475.223,00 |
| 10.07.2026 | 69,74 | 69,75 | 64,84 | 65,64 | -5,40% | 643.815,00 |
| 09.07.2026 | 65,21 | 71,14 | 65,21 | 69,39 | 5,75% | 623.751,00 |
| 08.07.2026 | 64,13 | 66,18 | 63,82 | 65,62 | 0,31% | 552.035,00 |
| 07.07.2026 | 69,10 | 69,55 | 64,80 | 65,42 | -5,04% | 656.873,00 |
| 06.07.2026 | 68,83 | 69,11 | 65,48 | 68,89 | 2,04% | 690.368,00 |
| 02.07.2026 | 72,28 | 72,95 | 67,00 | 67,51 | -5,86% | 925.869,00 |
| 01.07.2026 | 69,00 | 71,80 | 68,41 | 71,71 | 4,46% | 721.805,00 |
| 30.06.2026 | 69,00 | 69,96 | 67,65 | 68,65 | -0,68% | 552.224,00 |
| 29.06.2026 | 69,05 | 70,64 | 67,34 | 69,12 | -1,00% | 1.015.146,00 |
| 26.06.2026 | 67,68 | 71,35 | 67,40 | 69,82 | 1,67% | 1.379.551,00 |
| 25.06.2026 | 63,52 | 68,95 | 63,50 | 68,67 | 8,07% | 1.192.425,00 |
| 24.06.2026 | 58,51 | 64,50 | 58,51 | 63,54 | 9,40% | 1.452.353,00 |
| 23.06.2026 | 55,38 | 60,95 | 54,82 | 58,08 | 4,80% | 1.010.964,00 |
| 22.06.2026 | 59,01 | 59,85 | 54,82 | 55,42 | -6,08% | 1.005.424,00 |
| 18.06.2026 | 57,40 | 59,43 | 57,00 | 59,01 | 4,59% | 658.704,00 |
| 17.06.2026 | 60,50 | 61,70 | 54,96 | 56,42 | -6,90% | 1.133.133,00 |
| 16.06.2026 | 60,61 | 62,57 | 58,76 | 60,60 | -1,17% | 806.376,00 |
| 15.06.2026 | 61,16 | 63,19 | 59,01 | 61,32 | 2,34% | 980.121,00 |
| 12.06.2026 | 62,22 | 63,31 | 59,79 | 59,92 | -1,75% | 1.399.942,00 |
| 11.06.2026 | 53,41 | 61,25 | 52,51 | 60,99 | 12,28% | 1.876.122,00 |
| 10.06.2026 | 54,93 | 57,80 | 54,29 | 54,32 | -3,57% | 1.155.884,00 |
| 09.06.2026 | 53,77 | 57,10 | 52,28 | 56,33 | 8,75% | 1.389.887,00 |
| 08.06.2026 | 52,67 | 53,70 | 51,51 | 51,80 | -0,79% | 795.921,00 |
| 05.06.2026 | 56,27 | 56,29 | 51,85 | 52,21 | -7,22% | 1.182.413,00 |
| 04.06.2026 | 54,00 | 57,15 | 52,73 | 56,27 | 6,13% | 1.631.029,00 |
| 03.06.2026 | 52,74 | 54,00 | 51,00 | 53,02 | -0,21% | 1.082.745,00 |
| 02.06.2026 | 51,08 | 53,16 | 49,49 | 53,13 | 2,17% | 1.046.920,00 |
| 01.06.2026 | 51,74 | 53,02 | 50,30 | 52,00 | 0,02% | 1.156.150,00 |
| 29.05.2026 | 50,00 | 52,18 | 49,07 | 51,99 | 3,67% | 1.143.434,00 |
| 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 |