20,103€
-1,96%
Echtzeit-Aktienkurs CareDX Inc.
Bid:
Ask:
Aktienkurse zur CareDX Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 20,37 | 20,37 | 20,37 | 20,37 | -0,66% | 250,00 |
| 14.11.2024 | 21,65 | 22,09 | 20,23 | 20,51 | -4,98% | - |
| 13.11.2024 | 21,90 | 23,07 | 21,58 | 21,58 | -0,96% | - |
| 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 |
| 06.11.2024 | 21,76 | 21,76 | 21,76 | 21,76 | 4,16% | 57,00 |
| 05.11.2024 | 19,72 | 20,89 | 19,72 | 20,89 | 0,82% | 130,00 |
| 04.11.2024 | 20,81 | 20,81 | 20,72 | 20,72 | -0,77% | 532,00 |
| 01.11.2024 | 20,36 | 21,14 | 20,30 | 20,88 | 2,35% | - |
| 31.10.2024 | 21,11 | 21,33 | 20,39 | 20,40 | -3,77% | - |
| 30.10.2024 | 20,87 | 21,42 | 20,50 | 21,20 | 2,22% | - |
| 29.10.2024 | 21,25 | 21,25 | 20,74 | 20,74 | -2,22% | 3.903,00 |
| 28.10.2024 | 20,97 | 21,21 | 20,97 | 21,21 | 2,19% | 800,00 |
| 25.10.2024 | 21,11 | 21,72 | 20,76 | 20,76 | -2,01% | - |
| 24.10.2024 | 21,18 | 21,18 | 21,18 | 21,18 | -0,09% | 250,00 |
| 23.10.2024 | 21,15 | 21,20 | 21,15 | 21,20 | -1,12% | 137,00 |
| 22.10.2024 | 21,66 | 22,09 | 21,33 | 21,44 | -1,20% | - |
| 21.10.2024 | 21,98 | 22,25 | 21,57 | 21,70 | 0,32% | - |
| 18.10.2024 | 22,81 | 22,81 | 21,63 | 21,63 | -3,26% | 194,00 |
| 17.10.2024 | 24,38 | 24,38 | 22,36 | 22,36 | -4,77% | 675,00 |
| 16.10.2024 | 23,48 | 23,48 | 23,48 | 23,48 | -3,37% | 200,00 |
| 15.10.2024 | 29,01 | 29,80 | 23,65 | 24,30 | -13,12% | 745,00 |
| 14.10.2024 | 27,72 | 28,91 | 27,72 | 27,97 | -0,89% | 266,00 |
| 11.10.2024 | 28,22 | 28,22 | 28,22 | 28,22 | 8,58% | 200,00 |
| 10.10.2024 | 25,99 | 25,99 | 25,99 | 25,99 | -6,07% | 8,00 |
| 09.10.2024 | 29,50 | 29,50 | 27,67 | 27,67 | -6,20% | 1.002,00 |
| 08.10.2024 | 29,00 | 29,50 | 29,00 | 29,50 | 0,00% | 19,00 |
| 07.10.2024 | 28,32 | 29,50 | 27,75 | 29,50 | 4,76% | 161,00 |
| 04.10.2024 | 27,63 | 29,06 | 27,63 | 28,16 | 2,62% | - |
| 03.10.2024 | 27,44 | 27,44 | 27,44 | 27,44 | -2,68% | 150,00 |
| 02.10.2024 | 27,88 | 29,85 | 27,30 | 28,20 | 1,22% | - |
| 01.10.2024 | 27,99 | 28,88 | 26,79 | 27,86 | -0,30% | - |
| 30.09.2024 | 26,60 | 28,44 | 26,27 | 27,94 | 4,70% | - |
| 27.09.2024 | 26,73 | 27,12 | 26,48 | 26,69 | -2,75% | - |
| 26.09.2024 | 27,45 | 27,45 | 27,44 | 27,44 | 3,04% | 1.000,00 |
| 25.09.2024 | 25,37 | 26,63 | 25,37 | 26,63 | 2,58% | 16,00 |
| 24.09.2024 | 25,13 | 25,96 | 25,13 | 25,96 | 3,61% | 486,00 |
| 23.09.2024 | 26,58 | 27,04 | 25,03 | 25,06 | -5,72% | - |
| 20.09.2024 | 26,75 | 27,94 | 26,18 | 26,58 | -0,47% | - |
| 19.09.2024 | 26,70 | 26,70 | 26,70 | 26,70 | -4,09% | 225,00 |
| 18.09.2024 | 27,84 | 27,84 | 27,84 | 27,84 | 3,07% | 36,00 |
| 17.09.2024 | 26,50 | 28,26 | 26,50 | 27,01 | 2,00% | 193,00 |
| 16.09.2024 | 26,71 | 26,71 | 26,48 | 26,48 | 2,64% | 778,00 |
| 13.09.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -2,77% | 250,00 |
| 12.09.2024 | 25,95 | 26,79 | 25,56 | 26,54 | 2,41% | - |
| 11.09.2024 | 25,73 | 26,23 | 25,21 | 25,91 | 0,12% | - |
| 10.09.2024 | 24,81 | 26,28 | 24,68 | 25,88 | 4,27% | - |
| 09.09.2024 | 24,81 | 24,82 | 24,79 | 24,82 | 2,65% | 181,00 |
| 06.09.2024 | 24,10 | 24,18 | 23,77 | 24,18 | 0,67% | 395,00 |
| 05.09.2024 | 24,19 | 24,92 | 24,02 | 24,02 | -4,83% | 1.041,00 |
| 04.09.2024 | 25,69 | 25,69 | 25,24 | 25,24 | -9,95% | 602,00 |
| 03.09.2024 | 28,03 | 28,03 | 28,03 | 28,03 | 2,08% | 19,00 |
| 02.09.2024 | 27,46 | 27,46 | 27,46 | 27,46 | -1,26% | 3,00 |
| 30.08.2024 | 27,94 | 28,40 | 27,02 | 27,81 | -0,38% | - |
| 29.08.2024 | 27,24 | 28,72 | 27,02 | 27,92 | 3,24% | - |
| 28.08.2024 | 27,72 | 27,81 | 27,04 | 27,04 | -7,62% | 624,00 |
| 27.08.2024 | 29,27 | 29,27 | 29,27 | 29,27 | 2,45% | 34,00 |
| 26.08.2024 | 28,50 | 28,62 | 28,00 | 28,57 | 1,20% | 98,00 |
| 23.08.2024 | 27,88 | 28,83 | 27,71 | 28,23 | 1,29% | - |
| 22.08.2024 | 27,87 | 27,87 | 27,87 | 27,87 | -6,26% | 200,00 |
| 21.08.2024 | 29,50 | 29,73 | 29,50 | 29,73 | 0,54% | 300,00 |
| 20.08.2024 | 31,00 | 31,14 | 29,18 | 29,57 | -2,57% | 757,00 |
| 19.08.2024 | 30,31 | 30,84 | 30,30 | 30,35 | 2,53% | 1.177,00 |
| 16.08.2024 | 26,01 | 29,60 | 25,82 | 29,60 | 15,40% | 433,00 |
| 15.08.2024 | 25,34 | 25,65 | 25,34 | 25,65 | 5,08% | 324,00 |
| 14.08.2024 | 24,41 | 24,41 | 24,41 | 24,41 | -0,53% | 50,00 |
| 13.08.2024 | 24,77 | 24,77 | 24,54 | 24,54 | 0,57% | 208,00 |
| 12.08.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -3,97% | 25,00 |
| 09.08.2024 | 25,32 | 25,61 | 24,99 | 25,41 | 2,75% | 705,00 |
| 08.08.2024 | 22,00 | 24,73 | 21,96 | 24,73 | 5,37% | 247,00 |
| 07.08.2024 | 23,29 | 23,47 | 23,29 | 23,47 | 3,12% | 291,00 |
| 06.08.2024 | 21,99 | 22,80 | 21,54 | 22,76 | 3,88% | 450,00 |
| 05.08.2024 | 19,64 | 22,00 | 18,95 | 21,91 | 3,64% | 1.384,00 |
| 02.08.2024 | 22,36 | 22,36 | 19,40 | 21,14 | -5,03% | 3.872,00 |
| 01.08.2024 | 23,50 | 24,04 | 20,22 | 22,26 | 26,87% | 3.198,00 |
| 31.07.2024 | 17,55 | 17,55 | 17,55 | 17,55 | 1,02% | 39,00 |
| 30.07.2024 | 17,31 | 17,59 | 16,92 | 17,37 | 1,59% | - |
| 29.07.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -2,40% | 600,00 |
| 26.07.2024 | 17,43 | 17,81 | 16,66 | 17,52 | 0,57% | - |
| 25.07.2024 | 17,42 | 17,42 | 17,42 | 17,42 | 2,46% | 100,00 |
| 24.07.2024 | 17,47 | 17,88 | 16,93 | 17,00 | -2,51% | - |
| 23.07.2024 | 17,31 | 17,44 | 17,31 | 17,44 | 5,86% | 561,00 |
| 22.07.2024 | 16,47 | 16,47 | 16,47 | 16,47 | -0,42% | 71,00 |
| 19.07.2024 | 16,45 | 16,54 | 16,45 | 16,54 | -0,06% | 233,00 |
| 18.07.2024 | 16,55 | 16,55 | 16,55 | 16,55 | 0,18% | 100,00 |
| 17.07.2024 | 16,69 | 16,69 | 16,52 | 16,52 | -3,53% | 149,00 |
| 16.07.2024 | 16,40 | 17,13 | 16,40 | 17,13 | 15,73% | 53,00 |
| 15.07.2024 | 14,64 | 15,12 | 14,40 | 14,80 | 2,05% | - |
| 12.07.2024 | 14,93 | 14,93 | 14,50 | 14,50 | -0,12% | 501,00 |
| 11.07.2024 | 13,30 | 14,84 | 13,21 | 14,52 | 9,09% | - |
| 10.07.2024 | 13,57 | 13,72 | 13,01 | 13,31 | -1,33% | - |
| 09.07.2024 | 14,42 | 14,49 | 13,45 | 13,49 | -6,14% | - |
| 08.07.2024 | 14,41 | 14,76 | 13,83 | 14,37 | 3,27% | - |
| 05.07.2024 | 13,92 | 13,92 | 13,92 | 13,92 | 1,09% | 28,00 |
| 04.07.2024 | 13,79 | 13,82 | 13,77 | 13,77 | -0,27% | - |
| 03.07.2024 | 13,86 | 14,21 | 13,70 | 13,80 | -0,63% | - |
| 02.07.2024 | 14,33 | 14,45 | 13,80 | 13,89 | -6,37% | - |
| 01.07.2024 | 14,69 | 14,84 | 14,69 | 14,84 | 5,81% | 1.140,00 |