16,380€
0,29%
Echtzeit-Aktienkurs CareDX Inc.
Bid:
Ask:
Aktienkurse zur CareDX Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 16,39 | 16,40 | 16,38 | 16,38 | 0,29% | - |
| 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 |
| 18.03.2025 | 17,47 | 17,47 | 17,47 | 17,47 | 0,66% | 344,00 |
| 17.03.2025 | 17,36 | 17,36 | 17,36 | 17,36 | 7,43% | 31,00 |
| 14.03.2025 | 16,16 | 16,16 | 16,16 | 16,16 | -2,53% | 80,00 |
| 13.03.2025 | 17,16 | 17,33 | 16,58 | 16,58 | -3,06% | 528,00 |
| 12.03.2025 | 17,06 | 17,35 | 16,68 | 17,10 | 2,04% | - |
| 11.03.2025 | 16,47 | 16,76 | 16,32 | 16,76 | -0,71% | 867,00 |
| 10.03.2025 | 17,25 | 17,25 | 16,77 | 16,88 | -0,53% | 502,00 |
| 07.03.2025 | 17,48 | 17,68 | 16,73 | 16,97 | -8,26% | - |
| 06.03.2025 | 18,85 | 18,85 | 17,96 | 18,49 | -1,41% | - |
| 05.03.2025 | 19,15 | 19,47 | 18,36 | 18,76 | -0,15% | - |
| 04.03.2025 | 20,00 | 20,00 | 18,79 | 18,79 | -11,56% | 251,00 |
| 03.03.2025 | 21,24 | 21,24 | 21,24 | 21,24 | 4,42% | 283,00 |
| 28.02.2025 | 20,28 | 20,82 | 19,86 | 20,34 | -0,66% | - |
| 27.02.2025 | 20,48 | 22,03 | 20,17 | 20,48 | -1,89% | - |
| 26.02.2025 | 19,74 | 20,87 | 19,74 | 20,87 | 2,66% | 55,00 |
| 25.02.2025 | 20,33 | 20,33 | 20,33 | 20,33 | -3,31% | 296,00 |
| 24.02.2025 | 21,40 | 21,62 | 20,63 | 21,03 | -6,74% | - |
| 21.02.2025 | 22,28 | 22,89 | 22,20 | 22,55 | 0,16% | - |
| 20.02.2025 | 23,63 | 23,87 | 22,21 | 22,51 | -6,13% | - |
| 19.02.2025 | 23,98 | 23,98 | 23,98 | 23,98 | -1,72% | 36,00 |
| 18.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 4,14% | 130,00 |
| 17.02.2025 | 23,37 | 23,45 | 23,37 | 23,43 | -1,01% | - |
| 14.02.2025 | 23,67 | 23,67 | 23,67 | 23,67 | 0,81% | 41,00 |
| 13.02.2025 | 23,17 | 23,48 | 23,17 | 23,48 | 7,56% | 331,00 |
| 12.02.2025 | 21,83 | 21,83 | 21,83 | 21,83 | -3,96% | 10,00 |
| 11.02.2025 | 24,36 | 24,36 | 22,73 | 22,73 | -6,07% | 255,00 |
| 10.02.2025 | 23,24 | 24,20 | 23,24 | 24,20 | 16,57% | 420,00 |
| 07.02.2025 | 21,84 | 22,13 | 20,70 | 20,76 | -4,86% | - |
| 06.02.2025 | 21,82 | 21,82 | 21,82 | 21,82 | -1,78% | 2,00 |
| 05.02.2025 | 22,15 | 22,60 | 21,37 | 22,22 | -0,20% | - |
| 04.02.2025 | 22,64 | 22,97 | 22,20 | 22,26 | -1,50% | - |
| 03.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,03% | 43,00 |
| 31.01.2025 | 22,43 | 22,43 | 22,03 | 22,37 | 0,86% | 76,00 |
| 30.01.2025 | 21,77 | 22,54 | 21,50 | 22,18 | 2,54% | - |
| 29.01.2025 | 21,92 | 22,13 | 21,06 | 21,63 | -1,14% | - |
| 28.01.2025 | 21,88 | 21,88 | 21,88 | 21,88 | 3,84% | 95,00 |
| 27.01.2025 | 21,07 | 21,07 | 21,07 | 21,07 | -6,36% | 111,00 |
| 24.01.2025 | 22,38 | 22,57 | 21,94 | 22,50 | 2,67% | - |
| 23.01.2025 | 22,30 | 22,31 | 21,20 | 21,92 | -1,04% | - |
| 22.01.2025 | 21,81 | 22,68 | 21,45 | 22,15 | 2,95% | - |
| 21.01.2025 | 21,51 | 21,51 | 21,51 | 21,51 | 3,59% | 56,00 |
| 20.01.2025 | 20,82 | 20,83 | 20,67 | 20,77 | -4,26% | - |
| 17.01.2025 | 21,64 | 22,02 | 21,11 | 21,69 | 2,12% | - |
| 16.01.2025 | 21,24 | 21,24 | 21,24 | 21,24 | -2,59% | 8,00 |
| 15.01.2025 | 21,58 | 23,90 | 21,56 | 21,81 | -10,38% | - |
| 14.01.2025 | 24,33 | 24,33 | 24,33 | 24,33 | 2,27% | 45,00 |
| 13.01.2025 | 23,79 | 23,79 | 23,79 | 23,79 | 2,99% | 45,00 |
| 10.01.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 0,22% | - |
| 09.01.2025 | 23,05 | 23,05 | 23,05 | 23,05 | 6,03% | - |
| 08.01.2025 | 21,74 | 21,74 | 21,74 | 21,74 | -2,07% | - |
| 07.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 3,50% | - |
| 06.01.2025 | 21,45 | 21,45 | 21,45 | 21,45 | -0,39% | - |
| 03.01.2025 | 20,97 | 21,77 | 20,93 | 21,54 | 1,13% | - |
| 02.01.2025 | 20,69 | 21,64 | 20,68 | 21,30 | 7,36% | - |
| 30.12.2024 | 19,95 | 20,04 | 19,81 | 19,84 | -2,29% | - |
| 27.12.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 0,69% | 161,00 |
| 23.12.2024 | 20,16 | 20,16 | 20,16 | 20,16 | 0,52% | 120,00 |
| 20.12.2024 | 19,71 | 20,38 | 19,51 | 20,06 | 0,92% | - |
| 19.12.2024 | 19,70 | 20,29 | 19,37 | 19,87 | -5,39% | - |
| 18.12.2024 | 21,12 | 21,79 | 20,76 | 21,01 | 0,50% | - |
| 17.12.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -4,00% | 500,00 |
| 16.12.2024 | 21,54 | 21,77 | 21,54 | 21,77 | -1,67% | 298,00 |
| 13.12.2024 | 22,14 | 22,14 | 22,14 | 22,14 | -5,18% | 84,00 |
| 12.12.2024 | 22,93 | 23,61 | 22,92 | 23,35 | -1,77% | - |
| 11.12.2024 | 23,77 | 23,77 | 23,77 | 23,77 | 1,71% | 42,00 |
| 10.12.2024 | 23,37 | 23,37 | 23,37 | 23,37 | 0,97% | 50,00 |
| 09.12.2024 | 23,73 | 24,36 | 22,54 | 23,15 | -2,42% | - |
| 06.12.2024 | 23,85 | 23,85 | 23,72 | 23,72 | -1,17% | 80,00 |
| 05.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -4,23% | 500,00 |
| 04.12.2024 | 23,62 | 25,06 | 23,62 | 25,06 | 7,09% | 285,00 |
| 03.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | 200,00 |
| 02.12.2024 | 23,56 | 23,80 | 23,56 | 23,80 | 3,25% | 174,00 |
| 29.11.2024 | 23,28 | 23,28 | 23,05 | 23,05 | -2,91% | 74,00 |
| 28.11.2024 | 23,64 | 23,77 | 23,64 | 23,74 | 1,45% | - |
| 27.11.2024 | 24,51 | 24,51 | 23,40 | 23,40 | -0,43% | 446,00 |
| 26.11.2024 | 22,95 | 23,51 | 22,22 | 23,50 | 5,57% | - |
| 25.11.2024 | 22,01 | 22,26 | 22,01 | 22,26 | 1,50% | 276,00 |
| 22.11.2024 | 21,56 | 22,33 | 21,52 | 21,93 | 4,01% | - |
| 21.11.2024 | 21,19 | 21,90 | 20,86 | 21,09 | 0,76% | - |
| 20.11.2024 | 20,91 | 21,12 | 20,48 | 20,93 | 1,43% | - |
| 19.11.2024 | 20,38 | 20,63 | 20,02 | 20,63 | 0,00% | - |
| 18.11.2024 | 19,87 | 20,63 | 19,87 | 20,63 | 1,28% | 42,00 |
| 15.11.2024 | 20,37 | 20,37 | 20,37 | 20,37 | -2,28% | 250,00 |
| 14.11.2024 | 21,67 | 22,09 | 20,21 | 20,85 | -8,83% | - |
| 13.11.2024 | 21,90 | 23,08 | 21,84 | 22,87 | 4,93% | - |
| 12.11.2024 | 21,79 | 21,79 | 21,79 | 21,79 | -1,27% | 125,00 |
| 11.11.2024 | 22,07 | 22,07 | 22,07 | 22,07 | 0,00% | 55,00 |
| 08.11.2024 | 22,07 | 22,07 | 22,07 | 22,07 | 1,56% | 150,00 |
| 07.11.2024 | 21,81 | 21,81 | 21,73 | 21,73 | -0,14% | 152,00 |