17,133€
2,59%
Echtzeit-Aktienkurs CareDX Inc.
Bid:
Ask:
Aktienkurse zur CareDX Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2025 | 21,37 | 21,60 | 20,44 | 20,45 | -4,24% | - |
| 21.02.2025 | 22,28 | 22,82 | 21,27 | 21,35 | -4,24% | - |
| 20.02.2025 | 23,63 | 24,06 | 21,60 | 22,30 | -7,03% | - |
| 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 | 4,12% | 130,00 |
| 17.02.2025 | 23,38 | 23,45 | 23,36 | 23,44 | -0,99% | - |
| 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 | 11,50% | 420,00 |
| 07.02.2025 | 21,87 | 22,04 | 20,70 | 21,71 | -0,53% | - |
| 06.02.2025 | 21,82 | 21,82 | 21,82 | 21,82 | -3,66% | 2,00 |
| 05.02.2025 | 22,17 | 22,68 | 21,43 | 22,65 | 1,89% | - |
| 04.02.2025 | 22,67 | 22,94 | 21,78 | 22,23 | -1,64% | - |
| 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 | 1,34% | 76,00 |
| 30.01.2025 | 21,70 | 22,48 | 21,54 | 22,08 | 1,80% | - |
| 29.01.2025 | 21,88 | 22,00 | 21,14 | 21,69 | -0,89% | - |
| 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 | -1,22% | 111,00 |
| 24.01.2025 | 22,39 | 22,54 | 21,13 | 21,33 | -5,03% | - |
| 23.01.2025 | 22,27 | 22,53 | 21,24 | 22,46 | 0,88% | - |
| 22.01.2025 | 21,81 | 22,61 | 21,55 | 22,27 | 3,51% | - |
| 21.01.2025 | 21,51 | 21,51 | 21,51 | 21,51 | 4,11% | 56,00 |
| 20.01.2025 | 20,81 | 20,83 | 20,64 | 20,66 | -1,41% | - |
| 17.01.2025 | 21,68 | 21,92 | 20,59 | 20,96 | -1,34% | - |
| 16.01.2025 | 21,24 | 21,24 | 21,24 | 21,24 | -3,52% | 8,00 |
| 15.01.2025 | 21,43 | 23,88 | 21,40 | 22,02 | -9,52% | - |