158,910$
-5,69%
Echtzeit-Aktienkurs Natera
Bid:
Ask:
Aktienkurse zur Natera Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 168,92 | 169,55 | 157,51 | 158,36 | -6,02% | 2.384.856,00 |
| 16.01.2025 | 171,74 | 174,15 | 168,08 | 168,50 | -1,09% | 903.214,00 |
| 15.01.2025 | 170,33 | 173,87 | 167,37 | 170,35 | 2,77% | 1.075.610,00 |
| 14.01.2025 | 171,76 | 171,97 | 163,42 | 165,76 | -2,09% | 1.375.111,00 |
| 13.01.2025 | 182,39 | 183,00 | 166,16 | 169,30 | -3,26% | 1.727.828,00 |
| 10.01.2025 | 173,02 | 176,34 | 168,43 | 175,00 | -0,91% | 1.556.321,00 |
| 08.01.2025 | 170,46 | 177,00 | 168,94 | 176,61 | 3,64% | 1.365.420,00 |
| 07.01.2025 | 172,62 | 174,47 | 165,49 | 170,40 | -1,08% | 1.248.914,00 |
| 06.01.2025 | 168,70 | 173,85 | 167,60 | 172,26 | 2,78% | 1.334.192,00 |
| 03.01.2025 | 162,65 | 167,77 | 161,95 | 167,60 | 4,36% | 1.126.218,00 |
| 02.01.2025 | 158,88 | 163,11 | 158,23 | 160,60 | 1,45% | 805.664,00 |
| 31.12.2024 | 157,43 | 159,90 | 156,79 | 158,30 | -0,16% | 759.182,00 |
| 30.12.2024 | 157,42 | 161,53 | 155,12 | 158,55 | -1,07% | 683.585,00 |
| 27.12.2024 | 158,58 | 161,15 | 157,27 | 160,26 | 0,39% | 684.684,00 |
| 26.12.2024 | 162,08 | 162,65 | 159,43 | 159,64 | -1,69% | 519.145,00 |
| 24.12.2024 | 161,99 | 163,62 | 160,97 | 162,39 | 0,25% | 286.702,00 |
| 23.12.2024 | 161,50 | 162,77 | 157,86 | 161,99 | 0,07% | 641.191,00 |
| 20.12.2024 | 154,68 | 163,05 | 154,01 | 161,88 | 2,40% | 3.138.048,00 |
| 19.12.2024 | 156,33 | 159,12 | 153,52 | 158,09 | 1,92% | 1.580.125,00 |
| 18.12.2024 | 168,21 | 168,76 | 154,42 | 155,11 | -7,79% | 1.584.563,00 |
| 17.12.2024 | 169,14 | 170,11 | 164,66 | 168,21 | -1,52% | 1.172.424,00 |
| 16.12.2024 | 168,47 | 172,80 | 165,58 | 170,80 | 2,55% | 1.378.668,00 |
| 13.12.2024 | 168,20 | 168,99 | 163,81 | 166,55 | 0,06% | 1.211.176,00 |
| 12.12.2024 | 167,22 | 169,25 | 164,94 | 166,45 | -0,40% | 963.807,00 |
| 11.12.2024 | 168,14 | 171,10 | 167,07 | 167,12 | 0,40% | 735.163,00 |
| 10.12.2024 | 168,20 | 171,28 | 166,13 | 166,45 | -0,80% | 1.075.015,00 |
| 09.12.2024 | 171,53 | 172,75 | 164,45 | 167,80 | -2,24% | 1.047.138,00 |
| 06.12.2024 | 169,94 | 172,51 | 168,72 | 171,65 | 1,56% | 814.477,00 |
| 05.12.2024 | 174,63 | 175,63 | 168,78 | 169,02 | -2,86% | 1.046.573,00 |
| 04.12.2024 | 170,59 | 174,15 | 168,36 | 174,00 | 2,86% | 1.013.320,00 |
| 03.12.2024 | 168,73 | 169,85 | 165,49 | 169,17 | -0,38% | 1.128.142,00 |
| 02.12.2024 | 165,73 | 170,97 | 165,26 | 169,82 | 1,22% | 1.132.249,00 |
| 29.11.2024 | 167,61 | 168,80 | 165,92 | 167,78 | -0,40% | 470.341,00 |
| 27.11.2024 | 170,88 | 170,94 | 166,58 | 168,45 | 0,08% | 943.446,00 |
| 26.11.2024 | 162,90 | 168,48 | 162,90 | 168,32 | 2,39% | 967.374,00 |
| 25.11.2024 | 169,94 | 169,96 | 161,26 | 164,39 | -1,72% | 2.107.456,00 |
| 22.11.2024 | 169,82 | 170,59 | 163,07 | 167,26 | -1,23% | 1.481.284,00 |
| 21.11.2024 | 170,00 | 173,26 | 164,47 | 169,35 | 0,88% | 222.557,00 |
| 20.11.2024 | 163,83 | 169,71 | 160,18 | 167,88 | 3,57% | 1.962.704,00 |
| 19.11.2024 | 153,42 | 162,20 | 152,00 | 162,10 | 5,66% | 2.107.321,00 |
| 18.11.2024 | 150,60 | 155,23 | 148,58 | 153,42 | 5,04% | 1.760.322,00 |
| 15.11.2024 | 150,00 | 150,50 | 143,20 | 146,06 | -3,34% | 2.242.843,00 |
| 14.11.2024 | 160,79 | 162,05 | 149,84 | 151,11 | -6,08% | 2.697.242,00 |
| 13.11.2024 | 155,56 | 167,79 | 152,00 | 160,90 | 19,01% | 4.521.591,00 |
| 12.11.2024 | 133,46 | 137,30 | 133,01 | 135,20 | 0,92% | 2.399.780,00 |
| 11.11.2024 | 135,00 | 140,00 | 133,41 | 133,97 | -0,10% | 1.806.640,00 |
| 08.11.2024 | 131,37 | 134,33 | 129,41 | 134,11 | 2,85% | 1.228.911,00 |
| 07.11.2024 | 128,60 | 131,30 | 127,57 | 130,39 | 2,69% | 850.163,00 |
| 06.11.2024 | 124,84 | 127,02 | 123,62 | 126,97 | 2,07% | 1.116.577,00 |
| 05.11.2024 | 123,39 | 125,26 | 122,09 | 124,39 | 0,77% | 608.224,00 |
| 04.11.2024 | 122,23 | 124,76 | 121,01 | 123,44 | -0,58% | 787.719,00 |
| 01.11.2024 | 120,80 | 124,29 | 120,80 | 124,16 | 2,66% | 1.272.200,00 |
| 31.10.2024 | 126,45 | 126,45 | 120,67 | 120,95 | -4,56% | 708.037,00 |
| 30.10.2024 | 122,79 | 127,49 | 122,79 | 126,73 | 1,60% | 785.323,00 |
| 29.10.2024 | 119,93 | 125,82 | 119,29 | 124,74 | 3,34% | 902.097,00 |
| 28.10.2024 | 117,85 | 121,08 | 117,27 | 120,71 | 2,58% | 756.339,00 |
| 25.10.2024 | 118,81 | 119,88 | 117,57 | 117,67 | -1,26% | 404.936,00 |
| 24.10.2024 | 119,19 | 120,95 | 117,72 | 119,17 | 0,44% | 597.326,00 |
| 23.10.2024 | 119,09 | 120,68 | 118,15 | 118,65 | -1,08% | 632.674,00 |
| 22.10.2024 | 120,07 | 121,25 | 118,63 | 119,95 | -0,46% | 718.795,00 |
| 21.10.2024 | 120,76 | 121,45 | 118,28 | 120,50 | -1,55% | 993.018,00 |
| 18.10.2024 | 123,43 | 124,47 | 121,64 | 122,40 | 0,04% | 985.355,00 |
| 17.10.2024 | 127,79 | 127,79 | 122,32 | 122,35 | -3,49% | 734.736,00 |
| 16.10.2024 | 127,51 | 129,00 | 123,00 | 126,77 | -1,73% | 1.093.973,00 |
| 15.10.2024 | 130,88 | 131,25 | 128,00 | 129,00 | -2,16% | 1.471.882,00 |
| 14.10.2024 | 130,01 | 133,00 | 128,58 | 131,85 | 1,38% | 521.047,00 |
| 11.10.2024 | 125,94 | 131,54 | 125,84 | 130,06 | 3,36% | 963.199,00 |
| 10.10.2024 | 126,02 | 128,07 | 124,50 | 125,83 | -1,29% | 839.021,00 |
| 09.10.2024 | 131,05 | 132,13 | 127,08 | 127,48 | -3,41% | 1.144.262,00 |
| 08.10.2024 | 128,88 | 133,54 | 128,63 | 131,99 | 2,95% | 1.165.596,00 |
| 07.10.2024 | 129,51 | 130,45 | 126,96 | 128,20 | -1,26% | 960.451,00 |
| 04.10.2024 | 127,58 | 130,85 | 127,58 | 129,84 | 2,82% | 1.138.229,00 |
| 03.10.2024 | 131,00 | 131,01 | 126,16 | 126,28 | -3,68% | 1.015.829,00 |
| 02.10.2024 | 127,07 | 131,25 | 126,59 | 131,11 | 3,13% | 1.115.637,00 |
| 01.10.2024 | 126,77 | 127,52 | 124,07 | 127,13 | 0,14% | 1.268.174,00 |
| 30.09.2024 | 124,96 | 130,81 | 124,96 | 126,95 | 0,98% | 1.400.469,00 |
| 27.09.2024 | 123,85 | 126,14 | 121,92 | 125,72 | 1,51% | 1.350.501,00 |
| 26.09.2024 | 125,78 | 127,10 | 120,52 | 123,85 | -0,91% | 928.850,00 |
| 25.09.2024 | 123,42 | 125,12 | 122,41 | 124,99 | 1,44% | 965.785,00 |
| 24.09.2024 | 123,09 | 124,24 | 121,46 | 123,21 | -0,27% | 901.114,00 |
| 23.09.2024 | 127,89 | 127,89 | 123,41 | 123,54 | -3,32% | 655.450,00 |
| 20.09.2024 | 126,49 | 128,40 | 124,79 | 127,78 | 0,51% | 2.190.370,00 |
| 19.09.2024 | 130,00 | 130,27 | 126,84 | 127,13 | 0,02% | 748.334,00 |
| 18.09.2024 | 127,74 | 130,47 | 126,69 | 127,10 | -0,09% | 866.638,00 |
| 17.09.2024 | 129,47 | 130,26 | 125,73 | 127,21 | -1,90% | 907.428,00 |
| 16.09.2024 | 127,79 | 132,01 | 126,18 | 129,67 | 2,50% | 1.342.167,00 |
| 13.09.2024 | 125,00 | 128,28 | 124,81 | 126,51 | 1,09% | 1.020.673,00 |
| 12.09.2024 | 123,75 | 125,44 | 122,31 | 125,14 | 1,06% | 1.006.155,00 |
| 11.09.2024 | 118,79 | 124,97 | 117,54 | 123,83 | 4,30% | 1.436.431,00 |
| 10.09.2024 | 117,88 | 119,01 | 114,62 | 118,73 | 0,91% | 981.679,00 |
| 09.09.2024 | 115,22 | 117,95 | 114,78 | 117,66 | 4,22% | 1.198.580,00 |
| 06.09.2024 | 117,48 | 118,52 | 110,57 | 112,90 | -3,91% | 946.364,00 |
| 05.09.2024 | 113,04 | 118,07 | 112,38 | 117,50 | 3,76% | 1.039.516,00 |
| 04.09.2024 | 113,01 | 116,21 | 111,63 | 113,24 | -0,66% | 1.082.077,00 |
| 03.09.2024 | 118,16 | 118,77 | 113,51 | 113,99 | -3,61% | 720.899,00 |
| 30.08.2024 | 117,59 | 119,00 | 114,67 | 118,26 | 1,73% | 870.805,00 |
| 29.08.2024 | 119,30 | 120,80 | 115,93 | 116,25 | -2,15% | 882.696,00 |
| 28.08.2024 | 119,79 | 120,67 | 117,65 | 118,81 | -1,21% | 808.303,00 |
| 27.08.2024 | 117,93 | 120,45 | 116,74 | 120,27 | 1,83% | 682.136,00 |
| 26.08.2024 | 122,44 | 123,20 | 117,31 | 118,11 | -3,75% | 906.918,00 |