16,955€
-0,07%
Echtzeit-Aktienkurs CareDX Inc.
Bid:
Ask:
Aktienkurse zur CareDX Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 16,92 | 17,02 | 16,84 | 16,96 | -0,03% | - |
| 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 |
| 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 |