12,338€
0,63%
Echtzeit-Aktienkurs CareDX Inc.
Bid:
Ask:
Aktienkurse zur CareDX Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.07.2025 | 10,97 | 10,97 | 10,97 | 10,97 | -0,90% | 138,00 |
| 23.07.2025 | 11,07 | 11,07 | 11,07 | 11,07 | 0,77% | 50,00 |
| 22.07.2025 | 10,74 | 10,99 | 10,69 | 10,99 | -0,81% | 614,00 |
| 21.07.2025 | 10,33 | 11,08 | 10,33 | 11,08 | 6,90% | 6.650,00 |
| 18.07.2025 | 10,39 | 10,99 | 10,14 | 10,36 | 1,17% | 1.401,00 |
| 17.07.2025 | 9,97 | 10,28 | 9,55 | 10,24 | -37,91% | 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 |