10,188€
-38,23%
Echtzeit-Aktienkurs CareDX Inc.
Bid:
Ask:
Aktienkurse zur CareDX Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 16,52 | 16,58 | 9,48 | 10,17 | -38,32% | 1.774,00 |
| 16.07.2025 | 16,33 | 16,82 | 16,14 | 16,49 | 0,58% | - |
| 15.07.2025 | 17,14 | 17,39 | 16,32 | 16,40 | -4,46% | - |
| 14.07.2025 | 17,15 | 17,47 | 17,00 | 17,16 | -0,32% | - |
| 11.07.2025 | 17,59 | 17,70 | 17,16 | 17,22 | -2,24% | - |
| 10.07.2025 | 17,23 | 17,80 | 17,21 | 17,61 | 4,68% | - |
| 09.07.2025 | 16,83 | 16,83 | 16,83 | 16,83 | 2,34% | 361,00 |
| 08.07.2025 | 15,71 | 16,53 | 15,68 | 16,44 | 4,55% | - |
| 07.07.2025 | 16,29 | 16,41 | 15,70 | 15,73 | -3,13% | - |
| 04.07.2025 | 16,26 | 16,26 | 16,20 | 16,23 | -0,70% | - |
| 03.07.2025 | 16,54 | 16,67 | 16,20 | 16,35 | -0,65% | - |
| 02.07.2025 | 16,46 | 16,46 | 16,46 | 16,46 | 3,00% | 250,00 |
| 01.07.2025 | 16,56 | 16,80 | 15,89 | 15,98 | -1,90% | - |
| 30.06.2025 | 16,29 | 16,29 | 16,29 | 16,29 | -2,28% | 53,00 |
| 27.06.2025 | 16,67 | 16,67 | 16,67 | 16,67 | 1,14% | 35,00 |
| 26.06.2025 | 16,38 | 16,66 | 15,91 | 16,48 | 0,53% | - |
| 25.06.2025 | 16,27 | 16,42 | 16,12 | 16,39 | 0,58% | - |
| 24.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,67% | 200,00 |
| 23.06.2025 | 16,41 | 16,41 | 16,41 | 16,41 | -0,85% | 366,00 |
| 20.06.2025 | 16,62 | 16,73 | 16,25 | 16,55 | 0,05% | - |
| 19.06.2025 | 16,72 | 16,72 | 16,54 | 16,54 | -0,35% | - |
| 18.06.2025 | 16,99 | 17,04 | 16,13 | 16,60 | -2,30% | - |
| 17.06.2025 | 16,45 | 17,01 | 16,25 | 16,99 | 3,08% | - |
| 16.06.2025 | 16,12 | 16,57 | 16,06 | 16,48 | 2,46% | - |
| 13.06.2025 | 16,12 | 16,46 | 16,06 | 16,08 | -1,94% | - |
| 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 | 0,52% | 318,00 |
| 10.06.2025 | 17,26 | 17,70 | 17,20 | 17,37 | 0,52% | - |
| 09.06.2025 | 17,08 | 17,39 | 16,83 | 17,28 | 3,63% | - |
| 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 | -1,21% | 48,00 |
| 04.06.2025 | 15,45 | 17,28 | 15,37 | 16,91 | 9,84% | - |
| 03.06.2025 | 14,89 | 15,59 | 14,66 | 15,39 | 3,20% | - |
| 02.06.2025 | 14,87 | 15,08 | 14,34 | 14,91 | -0,43% | - |
| 30.05.2025 | 14,63 | 15,03 | 14,35 | 14,98 | 2,90% | - |
| 29.05.2025 | 15,83 | 15,83 | 14,53 | 14,56 | -6,82% | - |
| 28.05.2025 | 15,62 | 15,62 | 15,62 | 15,62 | 0,42% | 40,00 |
| 27.05.2025 | 15,04 | 15,89 | 14,93 | 15,56 | 3,30% | - |
| 26.05.2025 | 14,98 | 15,08 | 14,98 | 15,06 | 0,97% | - |
| 23.05.2025 | 15,10 | 15,14 | 14,71 | 14,91 | -2,00% | - |
| 22.05.2025 | 15,04 | 15,30 | 14,93 | 15,22 | 1,00% | - |
| 21.05.2025 | 15,58 | 15,61 | 14,85 | 15,07 | -4,06% | - |
| 20.05.2025 | 15,69 | 15,78 | 15,10 | 15,71 | 0,83% | - |
| 19.05.2025 | 15,58 | 15,58 | 15,58 | 15,58 | -1,08% | 63,00 |
| 16.05.2025 | 14,36 | 15,97 | 14,35 | 15,75 | 9,45% | - |
| 15.05.2025 | 14,40 | 14,66 | 14,02 | 14,39 | 1,62% | - |
| 14.05.2025 | 14,16 | 14,16 | 14,16 | 14,16 | -5,29% | 300,00 |
| 13.05.2025 | 14,95 | 14,95 | 14,95 | 14,95 | 1,37% | 300,00 |
| 12.05.2025 | 13,82 | 14,78 | 13,82 | 14,74 | 8,08% | - |
| 09.05.2025 | 13,69 | 14,40 | 13,49 | 13,64 | -0,66% | - |
| 08.05.2025 | 13,14 | 13,95 | 13,02 | 13,73 | 5,19% | - |
| 07.05.2025 | 12,54 | 13,08 | 12,49 | 13,05 | 4,71% | - |
| 06.05.2025 | 13,38 | 13,38 | 12,39 | 12,47 | -6,98% | - |
| 05.05.2025 | 13,16 | 13,59 | 12,88 | 13,40 | 0,41% | - |
| 02.05.2025 | 13,35 | 13,35 | 13,35 | 13,35 | -10,53% | 20,00 |
| 30.04.2025 | 15,92 | 15,99 | 14,85 | 14,92 | -6,33% | - |
| 29.04.2025 | 16,03 | 16,29 | 15,60 | 15,92 | -0,31% | - |
| 28.04.2025 | 16,18 | 16,49 | 15,53 | 15,97 | -1,84% | - |
| 25.04.2025 | 16,34 | 16,34 | 16,01 | 16,27 | 0,17% | - |
| 24.04.2025 | 15,65 | 16,25 | 15,55 | 16,25 | -3,59% | - |
| 23.04.2025 | 16,85 | 16,85 | 16,85 | 16,85 | 8,34% | 10,00 |
| 22.04.2025 | 14,66 | 15,62 | 14,66 | 15,55 | -1,78% | - |
| 17.04.2025 | 15,84 | 15,84 | 15,84 | 15,84 | -1,03% | 13,00 |
| 16.04.2025 | 16,70 | 16,95 | 15,65 | 16,00 | -5,70% | - |
| 15.04.2025 | 16,63 | 17,03 | 16,59 | 16,97 | 1,86% | - |
| 14.04.2025 | 16,61 | 17,21 | 16,41 | 16,66 | 0,45% | - |
| 11.04.2025 | 16,48 | 16,67 | 15,67 | 16,58 | 0,50% | - |
| 10.04.2025 | 17,35 | 17,40 | 15,74 | 16,50 | -5,48% | - |
| 09.04.2025 | 15,04 | 18,37 | 14,93 | 17,46 | 13,21% | - |
| 08.04.2025 | 16,43 | 16,90 | 15,18 | 15,42 | -4,99% | - |
| 07.04.2025 | 15,24 | 16,93 | 14,42 | 16,23 | 2,69% | - |
| 04.04.2025 | 15,62 | 16,77 | 15,07 | 15,81 | 0,43% | - |
| 03.04.2025 | 16,39 | 16,42 | 15,06 | 15,74 | -7,22% | - |
| 02.04.2025 | 16,38 | 17,05 | 16,02 | 16,96 | 3,48% | - |
| 01.04.2025 | 16,36 | 16,53 | 15,72 | 16,39 | 2,97% | - |
| 31.03.2025 | 15,92 | 15,92 | 15,92 | 15,92 | -3,88% | 6,00 |
| 28.03.2025 | 17,01 | 17,20 | 16,45 | 16,56 | -1,41% | - |
| 27.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,06% | 4,00 |
| 26.03.2025 | 17,65 | 17,71 | 16,84 | 16,98 | -3,81% | - |
| 25.03.2025 | 18,14 | 18,21 | 17,46 | 17,65 | -2,77% | - |
| 24.03.2025 | 17,92 | 18,37 | 17,90 | 18,16 | 6,20% | - |
| 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 | -4,51% | 528,00 |
| 12.03.2025 | 17,06 | 17,48 | 16,75 | 17,36 | 3,60% | - |
| 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 | -3,32% | 502,00 |
| 07.03.2025 | 17,48 | 17,66 | 16,72 | 17,46 | -0,41% | - |
| 06.03.2025 | 18,90 | 18,91 | 17,50 | 17,53 | -7,25% | - |
| 05.03.2025 | 19,13 | 19,14 | 18,32 | 18,90 | 0,60% | - |
| 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 | -0,31% | 283,00 |
| 28.02.2025 | 20,27 | 21,38 | 19,87 | 21,31 | 5,18% | - |
| 27.02.2025 | 20,55 | 21,90 | 19,98 | 20,26 | -2,95% | - |
| 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 | -0,56% | 296,00 |