CareDX Inc.
[WKN: A118WG | ISIN: US14167L1035]
Aktienkurse
15,755€ -7,12%
Echtzeit-Aktienkurs CareDX Inc.
Bid: Ask:

Aktienkurse zur CareDX Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% -
14.01.2025 24,33 24,33 24,33 24,33 2,27% 45,00
13.01.2025 23,79 23,79 23,79 23,79 2,94% 45,00
10.01.2025 23,31 23,73 22,48 23,11 -0,69% -
09.01.2025 23,27 23,31 23,22 23,27 -0,04% -
08.01.2025 21,99 23,33 21,35 23,28 4,68% -
07.01.2025 22,24 22,24 22,24 22,24 -0,69% 20,00
06.01.2025 21,65 22,50 21,37 22,40 3,32% -
03.01.2025 20,98 21,86 20,93 21,68 3,46% -
02.01.2025 20,70 21,53 20,68 20,95 6,21% -
30.12.2024 19,88 19,92 19,72 19,73 -2,83% -
27.12.2024 20,30 20,30 20,30 20,30 0,69% 161,00
23.12.2024 20,16 20,16 20,16 20,16 1,87% 120,00
20.12.2024 19,80 20,30 19,53 19,79 -0,15% -
19.12.2024 19,67 20,25 19,39 19,82 0,70% -
18.12.2024 21,10 21,79 19,42 19,68 -5,83% -
17.12.2024 20,90 20,90 20,90 20,90 -4,00% 500,00
16.12.2024 21,54 21,77 21,54 21,77 -1,67% 298,00
13.12.2024 22,14 22,14 22,14 22,14 -1,67% 84,00
12.12.2024 22,96 23,58 22,49 22,52 -5,28% -
11.12.2024 23,77 23,77 23,77 23,77 1,71% 42,00
10.12.2024 23,37 23,37 23,37 23,37 -0,95% 50,00
09.12.2024 23,73 24,30 22,59 23,60 -0,53% -
06.12.2024 23,85 23,85 23,72 23,72 -1,17% 80,00
05.12.2024 24,00 24,00 24,00 24,00 -4,23% 500,00
04.12.2024 23,62 25,06 23,62 25,06 7,09% 285,00
03.12.2024 23,40 23,40 23,40 23,40 -1,68% 200,00
02.12.2024 23,56 23,80 23,56 23,80 3,25% 174,00
29.11.2024 23,28 23,28 23,05 23,05 -2,64% 74,00
28.11.2024 23,65 23,68 23,62 23,68 1,18% -
27.11.2024 24,51 24,51 23,40 23,40 -2,38% 446,00
26.11.2024 23,02 24,04 22,29 23,97 7,68% -
25.11.2024 22,01 22,26 22,01 22,26 0,20% 276,00
22.11.2024 21,58 22,56 21,54 22,22 3,23% -
21.11.2024 21,52 21,52 21,52 21,52 1,32% 222,00
20.11.2024 20,89 21,39 20,54 21,24 2,39% -
19.11.2024 20,36 21,04 20,01 20,75 0,56% -
18.11.2024 19,87 20,63 19,87 20,63 1,28% 42,00
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