18,790$
-5,44%
Echtzeit-Aktienkurs CareDX Inc.
Bid:
Ask:
Aktienkurse zur CareDX Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 19,72 | 19,72 | 18,66 | 18,80 | -5,34% | 431.798,00 |
| 19.02.2026 | 19,89 | 19,96 | 19,43 | 19,86 | -0,40% | 366.930,00 |
| 18.02.2026 | 19,53 | 20,11 | 19,45 | 19,94 | 2,47% | 338.287,00 |
| 17.02.2026 | 19,53 | 20,02 | 19,37 | 19,46 | -0,87% | 501.649,00 |
| 13.02.2026 | 19,38 | 20,29 | 19,31 | 19,63 | 2,77% | 464.009,00 |
| 12.02.2026 | 20,10 | 20,29 | 18,81 | 19,10 | -3,14% | 647.326,00 |
| 11.02.2026 | 20,77 | 21,00 | 18,94 | 19,72 | -4,27% | 787.938,00 |
| 10.02.2026 | 20,17 | 20,96 | 20,06 | 20,60 | 1,98% | 579.480,00 |
| 09.02.2026 | 19,42 | 20,35 | 19,39 | 20,20 | 3,75% | 628.340,00 |
| 06.02.2026 | 18,72 | 19,67 | 18,41 | 19,47 | 6,16% | 878.269,00 |
| 05.02.2026 | 18,73 | 19,57 | 18,24 | 18,34 | -2,96% | 817.937,00 |
| 04.02.2026 | 20,56 | 20,56 | 18,71 | 18,90 | -8,16% | 1.384.911,00 |
| 03.02.2026 | 20,90 | 21,40 | 20,20 | 20,58 | 0,78% | 616.387,00 |
| 02.02.2026 | 20,37 | 21,18 | 20,25 | 20,42 | -0,63% | 488.772,00 |
| 30.01.2026 | 20,34 | 20,87 | 20,22 | 20,55 | -1,18% | 511.048,00 |
| 29.01.2026 | 20,54 | 20,82 | 20,05 | 20,80 | 1,64% | 511.133,00 |
| 28.01.2026 | 20,72 | 20,81 | 20,37 | 20,46 | -0,58% | 436.990,00 |
| 27.01.2026 | 20,78 | 21,20 | 20,35 | 20,58 | -1,06% | 861.698,00 |
| 26.01.2026 | 20,45 | 21,09 | 20,21 | 20,80 | 1,86% | 560.090,00 |
| 23.01.2026 | 20,93 | 21,05 | 20,09 | 20,42 | -2,85% | 623.291,00 |
| 22.01.2026 | 20,76 | 21,49 | 20,75 | 21,02 | 0,89% | 646.652,00 |
| 21.01.2026 | 20,31 | 21,00 | 19,91 | 20,84 | 3,09% | 594.347,00 |
| 20.01.2026 | 19,63 | 20,45 | 19,48 | 20,21 | 1,00% | 464.723,00 |
| 16.01.2026 | 20,64 | 20,85 | 19,95 | 20,01 | -2,72% | 630.529,00 |
| 15.01.2026 | 20,35 | 21,20 | 20,21 | 20,57 | 1,23% | 665.138,00 |
| 14.01.2026 | 20,00 | 20,60 | 19,84 | 20,32 | 0,64% | 816.799,00 |
| 13.01.2026 | 20,85 | 20,85 | 19,83 | 20,19 | -1,85% | 808.053,00 |
| 12.01.2026 | 17,95 | 20,66 | 17,74 | 20,57 | 20,08% | 1.673.244,00 |
| 09.01.2026 | 17,43 | 17,57 | 16,94 | 17,13 | -0,52% | 549.590,00 |
| 08.01.2026 | 18,77 | 18,77 | 17,20 | 17,22 | -8,89% | 1.121.578,00 |
| 07.01.2026 | 18,99 | 19,62 | 18,72 | 18,90 | 0,48% | 918.535,00 |
| 06.01.2026 | 18,91 | 19,20 | 17,20 | 18,81 | -5,05% | 2.043.033,00 |
| 05.01.2026 | 19,23 | 20,13 | 19,01 | 19,81 | 3,50% | 532.881,00 |
| 02.01.2026 | 18,84 | 19,45 | 18,75 | 19,14 | 1,59% | 517.369,00 |
| 31.12.2025 | 19,07 | 19,07 | 18,76 | 18,84 | -1,21% | 418.103,00 |
| 30.12.2025 | 19,13 | 19,33 | 18,78 | 19,07 | -0,68% | 318.985,00 |
| 29.12.2025 | 19,55 | 19,56 | 18,92 | 19,20 | -1,44% | 435.995,00 |
| 26.12.2025 | 19,74 | 19,74 | 19,29 | 19,48 | -1,27% | 331.096,00 |
| 24.12.2025 | 19,85 | 19,97 | 19,49 | 19,73 | -1,45% | 260.816,00 |
| 23.12.2025 | 20,01 | 20,34 | 19,80 | 20,02 | 0,00% | 449.882,00 |
| 22.12.2025 | 19,48 | 20,61 | 19,12 | 20,02 | 2,93% | 655.154,00 |
| 19.12.2025 | 19,25 | 19,57 | 19,01 | 19,45 | 1,35% | 1.532.624,00 |
| 18.12.2025 | 19,74 | 20,05 | 19,12 | 19,19 | -1,54% | 467.786,00 |
| 17.12.2025 | 19,41 | 19,91 | 19,36 | 19,49 | 0,67% | 456.563,00 |
| 16.12.2025 | 19,66 | 19,89 | 19,21 | 19,36 | -2,76% | 732.097,00 |
| 15.12.2025 | 20,61 | 20,92 | 19,67 | 19,91 | -3,16% | 1.086.409,00 |
| 12.12.2025 | 19,91 | 20,63 | 19,78 | 20,56 | 3,84% | 1.233.395,00 |
| 11.12.2025 | 19,13 | 19,84 | 19,13 | 19,80 | 1,28% | 977.754,00 |
| 10.12.2025 | 19,21 | 19,95 | 18,65 | 19,55 | 1,56% | 1.162.634,00 |
| 09.12.2025 | 18,97 | 19,33 | 18,59 | 19,25 | 1,80% | 735.966,00 |
| 08.12.2025 | 18,51 | 19,00 | 18,36 | 18,91 | 2,05% | 649.515,00 |
| 05.12.2025 | 19,26 | 19,35 | 18,37 | 18,53 | -4,53% | 639.056,00 |
| 04.12.2025 | 18,81 | 19,80 | 18,63 | 19,41 | 2,97% | 1.081.088,00 |
| 03.12.2025 | 17,68 | 18,99 | 17,42 | 18,85 | 8,08% | 1.065.006,00 |
| 02.12.2025 | 17,36 | 17,73 | 17,16 | 17,44 | 1,40% | 662.328,00 |
| 01.12.2025 | 17,69 | 17,85 | 17,11 | 17,20 | -3,75% | 587.222,00 |
| 28.11.2025 | 18,01 | 18,20 | 17,57 | 17,87 | 0,34% | 245.496,00 |
| 26.11.2025 | 17,72 | 18,06 | 17,50 | 17,81 | -0,50% | 565.288,00 |
| 25.11.2025 | 18,12 | 18,25 | 17,71 | 17,90 | -0,33% | 777.413,00 |
| 24.11.2025 | 17,28 | 18,21 | 17,04 | 17,96 | 4,54% | 981.626,00 |
| 21.11.2025 | 15,79 | 17,26 | 15,60 | 17,18 | 8,94% | 797.319,00 |
| 20.11.2025 | 16,41 | 16,85 | 15,71 | 15,77 | -1,31% | 682.601,00 |
| 19.11.2025 | 15,79 | 16,18 | 15,68 | 15,98 | 1,33% | 664.545,00 |
| 18.11.2025 | 15,49 | 15,82 | 15,22 | 15,77 | 1,68% | 631.706,00 |
| 17.11.2025 | 15,82 | 15,91 | 15,15 | 15,51 | -2,67% | 928.024,00 |
| 14.11.2025 | 15,44 | 16,05 | 15,44 | 15,94 | 0,41% | 845.549,00 |
| 13.11.2025 | 16,16 | 16,24 | 15,80 | 15,87 | -2,64% | 1.206.503,00 |
| 12.11.2025 | 16,72 | 16,89 | 16,13 | 16,30 | -2,86% | 980.296,00 |
| 11.11.2025 | 16,88 | 17,09 | 16,60 | 16,78 | 0,48% | 1.134.201,00 |
| 10.11.2025 | 16,00 | 16,72 | 15,83 | 16,70 | 6,91% | 1.707.897,00 |
| 07.11.2025 | 14,96 | 16,03 | 14,72 | 15,62 | 4,06% | 1.435.003,00 |
| 06.11.2025 | 16,46 | 16,46 | 14,58 | 15,01 | -9,11% | 1.552.547,00 |
| 05.11.2025 | 15,75 | 16,60 | 14,42 | 16,52 | 13,94% | 3.692.457,00 |
| 04.11.2025 | 14,58 | 14,77 | 14,27 | 14,50 | -1,86% | 1.406.087,00 |
| 03.11.2025 | 15,01 | 15,29 | 14,42 | 14,77 | -1,53% | 1.198.330,00 |
| 31.10.2025 | 14,46 | 15,05 | 14,30 | 15,00 | 3,59% | 1.130.274,00 |
| 30.10.2025 | 14,25 | 14,83 | 14,23 | 14,48 | 1,47% | 995.377,00 |
| 29.10.2025 | 14,67 | 15,18 | 14,24 | 14,27 | -2,73% | 953.009,00 |
| 28.10.2025 | 14,49 | 14,70 | 14,41 | 14,67 | 1,10% | 746.612,00 |
| 27.10.2025 | 14,91 | 15,10 | 14,47 | 14,51 | -3,07% | 610.069,00 |
| 24.10.2025 | 15,02 | 15,13 | 14,73 | 14,97 | 1,84% | 856.553,00 |
| 23.10.2025 | 14,62 | 14,80 | 14,03 | 14,70 | 0,86% | 1.204.222,00 |
| 22.10.2025 | 15,18 | 15,30 | 14,51 | 14,58 | -4,05% | 950.761,00 |
| 21.10.2025 | 15,28 | 15,58 | 15,11 | 15,19 | -0,20% | 918.027,00 |
| 20.10.2025 | 14,70 | 15,30 | 14,68 | 15,22 | 5,62% | 963.309,00 |
| 17.10.2025 | 14,82 | 15,01 | 14,33 | 14,41 | -3,87% | 1.172.391,00 |
| 16.10.2025 | 14,80 | 15,42 | 14,70 | 14,99 | 1,83% | 1.166.385,00 |
| 15.10.2025 | 14,35 | 14,92 | 14,33 | 14,72 | 2,58% | 1.269.766,00 |
| 14.10.2025 | 14,17 | 14,78 | 14,17 | 14,35 | -1,24% | 815.446,00 |
| 13.10.2025 | 14,61 | 14,89 | 14,34 | 14,53 | 0,97% | 914.465,00 |
| 10.10.2025 | 14,78 | 14,93 | 13,95 | 14,39 | -2,31% | 1.211.499,00 |
| 09.10.2025 | 14,77 | 15,04 | 14,61 | 14,73 | -0,41% | 797.560,00 |
| 08.10.2025 | 14,78 | 15,10 | 14,69 | 14,79 | 0,82% | 974.362,00 |
| 07.10.2025 | 15,10 | 15,10 | 14,64 | 14,67 | -1,94% | 1.137.799,00 |
| 06.10.2025 | 15,26 | 15,37 | 14,94 | 14,96 | -1,58% | 1.306.444,00 |
| 03.10.2025 | 14,88 | 15,46 | 14,84 | 15,20 | 2,43% | 113.650,00 |
| 02.10.2025 | 15,08 | 15,14 | 14,67 | 14,84 | -1,07% | 836.553,00 |
| 01.10.2025 | 14,60 | 15,10 | 14,54 | 15,00 | 3,16% | 1.278.973,00 |
| 30.09.2025 | 14,71 | 14,83 | 14,28 | 14,54 | -2,15% | 1.145.381,00 |
| 29.09.2025 | 14,98 | 15,21 | 14,66 | 14,86 | -0,47% | 1.326.670,00 |