17,518€
3,90%
Echtzeit-Aktienkurs CareDX Inc.
Bid:
Ask:
Aktienkurse zur CareDX Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 17,51 | 17,51 | 17,51 | 17,51 | 7,06% | 120,00 |
| 11.12.2025 | 16,35 | 16,35 | 16,35 | 16,35 | -1,00% | 54,00 |
| 10.12.2025 | 16,32 | 16,52 | 16,32 | 16,52 | 1,06% | 173,00 |
| 09.12.2025 | 16,24 | 16,43 | 16,08 | 16,34 | 0,62% | - |
| 08.12.2025 | 15,90 | 16,31 | 15,82 | 16,24 | 2,22% | - |
| 05.12.2025 | 16,54 | 16,67 | 15,78 | 15,89 | -6,41% | - |
| 04.12.2025 | 16,20 | 16,99 | 15,99 | 16,98 | 7,74% | - |
| 03.12.2025 | 15,01 | 15,77 | 14,94 | 15,76 | 3,67% | - |
| 02.12.2025 | 14,79 | 15,23 | 14,74 | 15,20 | 0,83% | - |
| 01.12.2025 | 15,33 | 15,35 | 14,96 | 15,08 | -1,65% | - |
| 28.11.2025 | 15,41 | 15,60 | 15,26 | 15,33 | -0,20% | - |
| 27.11.2025 | 15,37 | 15,38 | 15,36 | 15,36 | -2,06% | - |
| 26.11.2025 | 15,33 | 15,68 | 15,33 | 15,68 | 1,39% | 136,00 |
| 25.11.2025 | 15,47 | 15,47 | 15,47 | 15,47 | -0,53% | 10,00 |
| 24.11.2025 | 14,94 | 15,79 | 14,81 | 15,55 | 5,16% | - |
| 21.11.2025 | 13,70 | 14,83 | 13,57 | 14,79 | 6,81% | - |
| 20.11.2025 | 13,97 | 14,61 | 13,82 | 13,84 | -0,95% | - |
| 19.11.2025 | 13,61 | 14,03 | 13,59 | 13,98 | 3,37% | - |
| 18.11.2025 | 13,52 | 13,52 | 13,52 | 13,52 | 1,60% | 125,00 |
| 17.11.2025 | 13,74 | 13,81 | 13,08 | 13,31 | -3,11% | - |
| 14.11.2025 | 13,62 | 13,81 | 13,26 | 13,74 | 0,27% | - |
| 13.11.2025 | 14,10 | 14,10 | 13,68 | 13,70 | -2,09% | - |
| 12.11.2025 | 14,69 | 14,69 | 13,99 | 13,99 | -3,58% | 631,00 |
| 11.11.2025 | 14,45 | 14,70 | 14,26 | 14,51 | 1,34% | - |
| 10.11.2025 | 13,53 | 14,38 | 13,44 | 14,32 | 5,74% | - |
| 07.11.2025 | 13,04 | 13,86 | 12,80 | 13,54 | 3,28% | - |
| 06.11.2025 | 14,18 | 14,18 | 13,11 | 13,11 | -8,93% | 251,00 |
| 05.11.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 14,25% | 1,00 |
| 04.11.2025 | 12,73 | 12,84 | 12,44 | 12,60 | -3,41% | - |
| 03.11.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 0,42% | 132,00 |
| 31.10.2025 | 12,99 | 12,99 | 12,99 | 12,99 | 3,16% | 889,00 |
| 30.10.2025 | 12,31 | 12,65 | 12,28 | 12,59 | 1,59% | - |
| 29.10.2025 | 12,61 | 13,05 | 12,32 | 12,40 | -1,16% | - |
| 28.10.2025 | 12,47 | 12,64 | 12,36 | 12,54 | 0,66% | - |
| 27.10.2025 | 12,97 | 12,99 | 12,46 | 12,46 | -3,11% | - |
| 24.10.2025 | 12,70 | 12,95 | 12,65 | 12,86 | 2,19% | - |
| 23.10.2025 | 12,55 | 12,75 | 12,08 | 12,58 | -0,14% | - |
| 22.10.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -3,85% | 1.304,00 |
| 21.10.2025 | 13,11 | 13,11 | 13,11 | 13,11 | 0,21% | 136,00 |
| 20.10.2025 | 12,39 | 13,13 | 12,38 | 13,08 | 4,37% | - |
| 17.10.2025 | 12,88 | 12,88 | 12,53 | 12,53 | -1,69% | 51,00 |
| 16.10.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 1,25% | 8,00 |
| 15.10.2025 | 12,37 | 12,83 | 12,35 | 12,59 | -0,96% | - |
| 14.10.2025 | 12,50 | 12,73 | 12,33 | 12,71 | 1,64% | - |
| 13.10.2025 | 12,35 | 12,51 | 12,35 | 12,51 | 0,87% | 200,00 |
| 10.10.2025 | 12,76 | 12,86 | 12,03 | 12,40 | -3,75% | - |
| 09.10.2025 | 12,72 | 13,02 | 12,62 | 12,88 | 1,30% | - |
| 08.10.2025 | 12,63 | 12,95 | 12,63 | 12,72 | 0,34% | - |
| 07.10.2025 | 12,79 | 12,94 | 12,61 | 12,67 | -2,03% | - |
| 06.10.2025 | 12,94 | 12,94 | 12,94 | 12,94 | 0,10% | 35,00 |
| 03.10.2025 | 12,69 | 13,19 | 12,61 | 12,92 | 1,04% | - |
| 02.10.2025 | 12,79 | 12,79 | 12,79 | 12,79 | -0,02% | 143,00 |
| 01.10.2025 | 12,32 | 12,86 | 12,27 | 12,79 | 4,34% | - |
| 30.09.2025 | 12,48 | 12,48 | 12,26 | 12,26 | -3,12% | 648,00 |
| 29.09.2025 | 12,77 | 12,96 | 12,54 | 12,66 | -0,43% | - |
| 26.09.2025 | 12,73 | 12,97 | 12,54 | 12,71 | -2,19% | - |
| 25.09.2025 | 12,84 | 13,06 | 12,57 | 13,00 | 0,78% | - |
| 24.09.2025 | 13,22 | 13,33 | 12,77 | 12,90 | -0,15% | - |
| 23.09.2025 | 12,92 | 12,92 | 12,92 | 12,92 | 2,18% | 50,00 |
| 22.09.2025 | 12,64 | 12,64 | 12,64 | 12,64 | 1,44% | 50,00 |
| 19.09.2025 | 12,46 | 12,46 | 12,46 | 12,46 | 1,55% | 10,00 |
| 18.09.2025 | 12,36 | 12,36 | 12,27 | 12,27 | 1,57% | 1.949,00 |
| 17.09.2025 | 11,96 | 12,36 | 11,89 | 12,08 | 0,92% | - |
| 16.09.2025 | 11,91 | 12,07 | 11,65 | 11,97 | 1,01% | - |
| 15.09.2025 | 11,66 | 11,85 | 11,66 | 11,85 | 2,44% | 316,00 |
| 12.09.2025 | 11,54 | 11,65 | 11,34 | 11,57 | 2,75% | - |
| 10.09.2025 | 11,47 | 11,63 | 11,21 | 11,26 | -1,25% | 890,00 |
| 09.09.2025 | 11,35 | 11,45 | 11,32 | 11,40 | -3,10% | - |
| 08.09.2025 | 11,81 | 11,88 | 11,72 | 11,77 | -0,44% | - |
| 05.09.2025 | 11,25 | 11,87 | 11,13 | 11,82 | 7,38% | - |
| 04.09.2025 | 11,01 | 11,01 | 11,01 | 11,01 | 0,89% | 14,00 |
| 03.09.2025 | 11,86 | 12,19 | 10,86 | 10,91 | -8,42% | - |
| 02.09.2025 | 11,66 | 11,99 | 11,44 | 11,91 | 1,99% | - |
| 01.09.2025 | 11,66 | 11,68 | 11,64 | 11,68 | -0,11% | - |
| 29.08.2025 | 11,22 | 11,78 | 11,11 | 11,69 | 1,04% | - |
| 28.08.2025 | 11,57 | 11,57 | 11,57 | 11,57 | 1,34% | 5,00 |
| 27.08.2025 | 11,03 | 11,56 | 10,99 | 11,42 | 3,80% | - |
| 26.08.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,57% | 142,00 |
| 25.08.2025 | 11,18 | 11,18 | 11,18 | 11,18 | 2,71% | 60,00 |
| 22.08.2025 | 10,81 | 10,88 | 10,81 | 10,88 | 1,59% | 560,00 |
| 21.08.2025 | 10,71 | 10,71 | 10,71 | 10,71 | 3,18% | 90,00 |
| 20.08.2025 | 9,80 | 10,38 | 9,80 | 10,38 | 5,17% | 445,00 |
| 19.08.2025 | 9,94 | 9,95 | 9,87 | 9,87 | -4,17% | 10.960,00 |
| 18.08.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,93% | 826,00 |
| 15.08.2025 | 10,34 | 10,34 | 10,21 | 10,21 | -1,59% | 4,00 |
| 14.08.2025 | 10,55 | 10,55 | 10,37 | 10,37 | -4,82% | 210,00 |
| 13.08.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 3,22% | 200,00 |
| 12.08.2025 | 10,56 | 10,56 | 10,56 | 10,56 | 2,63% | 19,00 |
| 11.08.2025 | 10,29 | 10,29 | 10,29 | 10,29 | 0,19% | 3.127,00 |
| 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 | -11,20% | 300,00 |
| 06.08.2025 | 11,14 | 11,21 | 10,70 | 11,21 | 0,43% | - |
| 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 | 3,31% | 26,00 |
| 29.07.2025 | 11,10 | 11,18 | 10,88 | 11,03 | -1,87% | - |
| 28.07.2025 | 10,92 | 11,24 | 10,92 | 11,24 | 3,00% | 325,00 |
| 25.07.2025 | 10,93 | 11,09 | 10,82 | 10,91 | -0,52% | - |