10,278€
3,27%
Echtzeit-Aktienkurs CareDX Inc.
Bid:
Ask:
Aktienkurse zur CareDX Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 10,51 | 10,51 | 10,21 | 10,27 | 3,15% | 107,00 |
| 07.08.2025 | 9,98 | 9,98 | 9,95 | 9,95 | -7,40% | 300,00 |
| 06.08.2025 | 11,16 | 11,19 | 10,65 | 10,75 | -3,70% | - |
| 05.08.2025 | 11,16 | 11,16 | 11,16 | 11,16 | 6,64% | 500,00 |
| 04.08.2025 | 10,47 | 10,47 | 10,47 | 10,47 | -1,46% | 70,00 |
| 01.08.2025 | 10,40 | 10,62 | 10,40 | 10,62 | -2,21% | 406,00 |
| 31.07.2025 | 10,87 | 10,87 | 10,86 | 10,86 | -4,70% | 1.400,00 |
| 30.07.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 4,21% | 26,00 |
| 29.07.2025 | 11,12 | 11,17 | 10,93 | 10,94 | -2,71% | - |
| 28.07.2025 | 10,92 | 11,24 | 10,92 | 11,24 | 3,17% | 325,00 |
| 25.07.2025 | 10,93 | 11,16 | 10,87 | 10,90 | -0,68% | - |
| 24.07.2025 | 10,97 | 10,97 | 10,97 | 10,97 | -0,90% | 138,00 |
| 23.07.2025 | 11,07 | 11,07 | 11,07 | 11,07 | 0,77% | 50,00 |
| 22.07.2025 | 10,74 | 10,99 | 10,69 | 10,99 | -0,81% | 614,00 |
| 21.07.2025 | 10,33 | 11,08 | 10,33 | 11,08 | 8,26% | 6.650,00 |
| 18.07.2025 | 10,15 | 10,23 | 10,15 | 10,23 | -37,30% | - |
| 17.07.2025 | 16,32 | 16,32 | 16,32 | 16,32 | -1,00% | - |
| 16.07.2025 | 16,15 | 16,48 | 16,15 | 16,48 | 0,15% | - |
| 15.07.2025 | 16,97 | 16,97 | 16,46 | 16,46 | -3,83% | - |
| 14.07.2025 | 16,98 | 17,11 | 16,98 | 17,11 | -1,78% | - |
| 11.07.2025 | 17,42 | 17,42 | 17,42 | 17,42 | 2,20% | - |
| 10.07.2025 | 17,05 | 17,05 | 17,05 | 17,05 | 5,02% | - |
| 09.07.2025 | 16,23 | 16,23 | 16,23 | 16,23 | -0,55% | - |
| 08.07.2025 | 15,55 | 16,32 | 15,55 | 16,32 | 4,15% | - |
| 07.07.2025 | 16,15 | 16,15 | 15,67 | 15,67 | -2,82% | - |
| 04.07.2025 | 16,13 | 16,13 | 16,13 | 16,13 | -1,59% | - |
| 03.07.2025 | 16,39 | 16,39 | 16,39 | 16,39 | 3,28% | - |
| 02.07.2025 | 15,87 | 15,87 | 15,87 | 15,87 | -3,11% | - |
| 01.07.2025 | 16,38 | 16,38 | 16,38 | 16,38 | -0,73% | - |
| 30.06.2025 | 16,30 | 16,50 | 16,30 | 16,50 | 0,89% | - |
| 27.06.2025 | 16,35 | 16,35 | 16,35 | 16,35 | 0,83% | - |
| 26.06.2025 | 16,20 | 16,22 | 16,20 | 16,22 | -0,22% | - |
| 25.06.2025 | 16,09 | 16,25 | 16,09 | 16,25 | 0,65% | - |
| 24.06.2025 | 16,39 | 16,39 | 16,15 | 16,15 | -1,07% | - |
| 23.06.2025 | 16,32 | 16,32 | 16,32 | 16,32 | -0,73% | - |
| 20.06.2025 | 16,43 | 16,44 | 16,43 | 16,44 | 0,55% | - |
| 19.06.2025 | 16,51 | 16,51 | 16,35 | 16,35 | -1,62% | - |
| 18.06.2025 | 16,79 | 16,79 | 16,62 | 16,62 | 2,31% | - |
| 17.06.2025 | 16,25 | 16,25 | 16,25 | 16,25 | -0,91% | - |
| 16.06.2025 | 15,99 | 16,40 | 15,99 | 16,40 | 0,58% | - |
| 13.06.2025 | 15,94 | 16,44 | 15,91 | 16,30 | -0,61% | - |
| 12.06.2025 | 17,19 | 17,19 | 16,40 | 16,40 | -6,04% | 170,00 |
| 11.06.2025 | 17,15 | 17,46 | 17,15 | 17,46 | -0,17% | 318,00 |
| 10.06.2025 | 17,28 | 17,70 | 17,21 | 17,49 | 2,61% | - |
| 09.06.2025 | 17,13 | 17,36 | 16,83 | 17,04 | 2,22% | - |
| 06.06.2025 | 16,67 | 16,67 | 16,67 | 16,67 | -0,18% | 1,00 |
| 05.06.2025 | 16,76 | 16,76 | 16,70 | 16,70 | -1,58% | 48,00 |
| 04.06.2025 | 15,42 | 17,27 | 15,38 | 16,97 | 12,16% | - |
| 03.06.2025 | 14,88 | 15,21 | 14,66 | 15,13 | 1,31% | - |
| 02.06.2025 | 14,80 | 14,97 | 14,36 | 14,93 | -0,15% | - |
| 30.05.2025 | 14,58 | 14,97 | 14,35 | 14,96 | -0,30% | - |
| 29.05.2025 | 15,78 | 15,78 | 14,83 | 15,00 | -3,97% | - |
| 28.05.2025 | 15,62 | 15,62 | 15,62 | 15,62 | 0,86% | 40,00 |
| 27.05.2025 | 15,12 | 15,73 | 15,10 | 15,49 | 2,82% | - |
| 26.05.2025 | 15,07 | 15,12 | 15,02 | 15,06 | 0,72% | - |
| 23.05.2025 | 15,11 | 15,16 | 14,68 | 14,96 | -1,89% | - |
| 22.05.2025 | 15,07 | 15,29 | 14,89 | 15,24 | 0,10% | - |
| 21.05.2025 | 15,55 | 15,59 | 15,17 | 15,23 | -0,23% | - |
| 20.05.2025 | 15,67 | 15,78 | 15,10 | 15,26 | -2,01% | - |
| 19.05.2025 | 15,58 | 15,58 | 15,58 | 15,58 | 9,76% | 63,00 |
| 16.05.2025 | 14,19 | 14,19 | 14,19 | 14,19 | -1,15% | - |
| 15.05.2025 | 14,23 | 14,36 | 14,23 | 14,36 | 0,10% | - |
| 14.05.2025 | 14,27 | 14,34 | 14,27 | 14,34 | -0,21% | - |
| 13.05.2025 | 14,52 | 14,65 | 14,37 | 14,37 | -1,78% | - |
| 12.05.2025 | 13,90 | 14,63 | 13,90 | 14,63 | 7,16% | - |
| 09.05.2025 | 13,68 | 14,39 | 13,49 | 13,65 | 0,15% | - |
| 08.05.2025 | 13,16 | 13,71 | 12,98 | 13,63 | 8,30% | - |
| 07.05.2025 | 12,53 | 12,97 | 12,49 | 12,59 | -2,61% | - |
| 06.05.2025 | 13,38 | 13,38 | 12,85 | 12,93 | -4,52% | - |
| 05.05.2025 | 13,13 | 13,59 | 12,86 | 13,54 | 1,44% | - |
| 02.05.2025 | 13,35 | 13,35 | 13,35 | 13,35 | -13,30% | 20,00 |
| 30.04.2025 | 15,95 | 15,99 | 15,23 | 15,39 | -2,41% | - |
| 29.04.2025 | 16,03 | 16,16 | 15,59 | 15,77 | 0,32% | - |
| 28.04.2025 | 16,24 | 16,49 | 15,72 | 15,72 | -2,92% | - |
| 25.04.2025 | 16,33 | 16,34 | 16,01 | 16,20 | 1,94% | - |
| 24.04.2025 | 15,67 | 16,24 | 15,55 | 15,89 | -5,71% | - |
| 23.04.2025 | 16,85 | 16,85 | 16,85 | 16,85 | 10,69% | 10,00 |
| 22.04.2025 | 14,87 | 15,41 | 14,78 | 15,22 | -3,87% | - |
| 17.04.2025 | 15,84 | 15,84 | 15,84 | 15,84 | 0,70% | 13,00 |
| 16.04.2025 | 16,55 | 16,55 | 15,73 | 15,73 | -6,59% | - |
| 15.04.2025 | 16,48 | 16,84 | 16,48 | 16,84 | -0,47% | - |
| 14.04.2025 | 16,45 | 16,92 | 16,45 | 16,92 | 6,13% | - |
| 11.04.2025 | 16,46 | 16,61 | 15,63 | 15,94 | 0,69% | - |
| 10.04.2025 | 17,32 | 17,38 | 15,81 | 15,83 | 1,70% | - |
| 09.04.2025 | 15,02 | 16,04 | 14,58 | 15,56 | -5,45% | - |
| 08.04.2025 | 16,43 | 17,10 | 16,35 | 16,46 | 4,94% | - |
| 07.04.2025 | 15,09 | 16,93 | 14,42 | 15,69 | -1,75% | - |
| 04.04.2025 | 15,62 | 16,77 | 14,17 | 15,97 | 4,11% | - |
| 03.04.2025 | 15,46 | 16,26 | 15,04 | 15,34 | -7,99% | - |
| 02.04.2025 | 16,39 | 16,73 | 16,04 | 16,67 | 2,05% | - |
| 01.04.2025 | 16,41 | 16,48 | 15,66 | 16,33 | 2,59% | - |
| 31.03.2025 | 15,92 | 15,92 | 15,92 | 15,92 | -3,78% | 6,00 |
| 28.03.2025 | 16,97 | 17,20 | 16,42 | 16,55 | -1,52% | - |
| 27.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,93% | 4,00 |
| 26.03.2025 | 17,66 | 17,74 | 16,79 | 16,96 | -3,99% | - |
| 25.03.2025 | 18,13 | 18,22 | 17,62 | 17,66 | -3,11% | - |
| 24.03.2025 | 17,97 | 18,34 | 17,96 | 18,23 | 6,64% | - |
| 21.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,33% | 200,00 |
| 20.03.2025 | 17,79 | 17,79 | 17,33 | 17,33 | 1,85% | 148,00 |
| 19.03.2025 | 17,01 | 17,01 | 17,01 | 17,01 | -2,63% | 2,00 |