8,064$
-0,08%
Echtzeit-Aktienkurs CareDX Inc.
Bid:
Ask:
Aktienkurse zur CareDX Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 8,30 | 8,50 | 8,06 | 8,07 | -2,54% | 665.667,00 |
| 17.04.2024 | 7,98 | 8,42 | 7,91 | 8,28 | 5,48% | 2.009.569,00 |
| 16.04.2024 | 8,08 | 8,11 | 7,84 | 7,85 | -4,27% | 489.996,00 |
| 15.04.2024 | 8,53 | 8,60 | 8,00 | 8,20 | -3,87% | 609.502,00 |
| 12.04.2024 | 9,01 | 9,14 | 8,46 | 8,53 | -6,78% | 726.175,00 |
| 11.04.2024 | 9,32 | 9,34 | 9,07 | 9,15 | -1,19% | 539.117,00 |
| 10.04.2024 | 9,40 | 9,49 | 9,14 | 9,26 | -6,93% | 547.346,00 |
| 09.04.2024 | 9,59 | 10,15 | 9,59 | 9,95 | 4,41% | 424.897,00 |
| 08.04.2024 | 9,68 | 9,77 | 9,53 | 9,53 | -1,04% | 275.519,00 |
| 05.04.2024 | 9,68 | 9,94 | 9,51 | 9,63 | -1,68% | 365.904,00 |
| 04.04.2024 | 10,19 | 10,30 | 9,79 | 9,80 | -2,44% | 650.092,00 |
| 03.04.2024 | 9,84 | 10,15 | 9,81 | 10,04 | 0,90% | 533.965,00 |
| 02.04.2024 | 10,01 | 10,01 | 9,72 | 9,95 | -3,68% | 567.489,00 |
| 01.04.2024 | 10,60 | 10,71 | 10,06 | 10,33 | -2,46% | 552.202,00 |
| 28.03.2024 | 10,51 | 11,10 | 10,26 | 10,59 | 0,67% | 696.817,00 |
| 27.03.2024 | 9,71 | 10,54 | 9,43 | 10,52 | 9,93% | 743.136,00 |
| 26.03.2024 | 9,96 | 10,06 | 9,55 | 9,57 | -1,54% | 577.361,00 |
| 25.03.2024 | 9,53 | 9,98 | 9,53 | 9,72 | 1,89% | 419.142,00 |
| 22.03.2024 | 9,83 | 9,93 | 9,47 | 9,54 | -3,83% | 539.430,00 |
| 21.03.2024 | 10,17 | 10,57 | 9,91 | 9,92 | -1,00% | 663.033,00 |
| 20.03.2024 | 9,80 | 10,20 | 9,38 | 10,02 | 1,73% | 657.249,00 |
| 19.03.2024 | 9,89 | 10,13 | 9,73 | 9,85 | -0,40% | 502.970,00 |
| 18.03.2024 | 10,10 | 10,24 | 9,77 | 9,89 | -2,47% | 768.990,00 |
| 15.03.2024 | 9,86 | 10,40 | 9,86 | 10,14 | 1,71% | 2.687.919,00 |
| 14.03.2024 | 10,47 | 10,54 | 9,90 | 9,97 | -5,32% | 761.679,00 |
| 13.03.2024 | 11,11 | 11,29 | 10,29 | 10,53 | -4,45% | 837.968,00 |
| 12.03.2024 | 11,35 | 11,58 | 10,95 | 11,02 | -2,56% | 857.178,00 |
| 11.03.2024 | 11,69 | 11,98 | 11,19 | 11,31 | -4,07% | 647.466,00 |
| 08.03.2024 | 12,10 | 12,53 | 11,12 | 11,79 | -1,26% | 679.316,00 |
| 07.03.2024 | 11,81 | 12,23 | 11,41 | 11,94 | 1,83% | 692.483,00 |
| 06.03.2024 | 11,88 | 11,97 | 11,33 | 11,73 | 1,08% | 667.171,00 |
| 05.03.2024 | 11,97 | 12,04 | 11,26 | 11,60 | -3,97% | 829.959,00 |
| 04.03.2024 | 12,36 | 12,37 | 11,41 | 12,08 | 0,58% | 1.305.371,00 |
| 01.03.2024 | 11,04 | 12,83 | 10,88 | 12,01 | 12,88% | 2.438.447,00 |
| 29.02.2024 | 9,73 | 11,09 | 8,23 | 10,64 | 9,47% | 3.481.990,00 |
| 28.02.2024 | 9,24 | 9,83 | 9,15 | 9,72 | 2,32% | 1.191.218,00 |
| 27.02.2024 | 9,00 | 9,60 | 8,88 | 9,50 | 6,50% | 978.319,00 |
| 26.02.2024 | 8,23 | 8,95 | 8,21 | 8,92 | 7,86% | 810.830,00 |
| 23.02.2024 | 8,27 | 8,44 | 8,08 | 8,27 | -0,12% | 366.201,00 |
| 22.02.2024 | 8,27 | 8,36 | 8,09 | 8,28 | 0,49% | 522.864,00 |
| 21.02.2024 | 8,25 | 8,32 | 7,86 | 8,24 | 0,12% | 556.366,00 |
| 20.02.2024 | 7,93 | 8,30 | 7,93 | 8,23 | 1,23% | 641.921,00 |
| 16.02.2024 | 8,30 | 8,34 | 8,07 | 8,13 | -4,30% | 481.710,00 |
| 15.02.2024 | 8,29 | 8,62 | 8,29 | 8,50 | 2,47% | 602.487,00 |
| 14.02.2024 | 8,18 | 8,35 | 7,92 | 8,29 | 4,15% | 824.608,00 |
| 13.02.2024 | 8,40 | 8,63 | 7,83 | 7,96 | -12,33% | 798.522,00 |
| 12.02.2024 | 8,79 | 9,09 | 8,67 | 9,08 | 3,42% | 944.401,00 |
| 09.02.2024 | 8,91 | 9,00 | 8,65 | 8,78 | -0,34% | 505.892,00 |
| 08.02.2024 | 8,73 | 8,94 | 8,53 | 8,81 | 1,26% | 560.040,00 |
| 07.02.2024 | 8,99 | 8,99 | 8,66 | 8,70 | -3,33% | 715.238,00 |
| 06.02.2024 | 8,50 | 9,00 | 8,40 | 9,00 | 5,14% | 673.133,00 |
| 05.02.2024 | 8,48 | 8,68 | 8,35 | 8,56 | -1,83% | 554.036,00 |
| 02.02.2024 | 8,63 | 8,92 | 8,38 | 8,72 | -1,69% | 819.812,00 |
| 01.02.2024 | 8,67 | 8,99 | 8,56 | 8,87 | 3,74% | 1.012.124,00 |
| 31.01.2024 | 9,29 | 9,31 | 8,55 | 8,55 | -8,65% | 1.078.163,00 |
| 30.01.2024 | 9,79 | 10,10 | 9,18 | 9,36 | -5,26% | 923.608,00 |
| 29.01.2024 | 8,63 | 9,96 | 8,09 | 9,88 | 9,53% | 2.137.981,00 |
| 26.01.2024 | 11,05 | 11,75 | 8,46 | 9,02 | -17,32% | 3.942.333,00 |
| 25.01.2024 | 10,14 | 10,95 | 10,04 | 10,91 | 9,98% | 1.345.351,00 |
| 24.01.2024 | 10,17 | 10,19 | 9,81 | 9,92 | -0,50% | 816.055,00 |
| 23.01.2024 | 10,12 | 10,13 | 9,70 | 9,97 | 1,63% | 921.740,00 |
| 22.01.2024 | 9,43 | 9,82 | 9,31 | 9,81 | 6,05% | 873.177,00 |
| 19.01.2024 | 9,71 | 9,76 | 9,11 | 9,25 | -4,15% | 977.617,00 |
| 18.01.2024 | 10,18 | 10,24 | 9,51 | 9,65 | -2,82% | 1.224.683,00 |
| 17.01.2024 | 10,45 | 10,56 | 9,61 | 9,93 | -6,23% | 1.606.437,00 |
| 16.01.2024 | 10,83 | 10,86 | 10,42 | 10,59 | -3,81% | 987.702,00 |
| 12.01.2024 | 11,51 | 11,64 | 10,84 | 11,01 | -3,42% | 934.034,00 |
| 11.01.2024 | 11,90 | 12,08 | 11,30 | 11,40 | -7,32% | 1.376.368,00 |
| 10.01.2024 | 12,37 | 12,61 | 12,06 | 12,30 | -0,57% | 853.617,00 |
| 09.01.2024 | 11,89 | 12,68 | 11,64 | 12,37 | 2,49% | 1.009.978,00 |
| 08.01.2024 | 11,20 | 12,20 | 10,77 | 12,07 | 6,81% | 1.061.815,00 |
| 05.01.2024 | 11,03 | 11,58 | 10,97 | 11,30 | 1,62% | 713.076,00 |
| 04.01.2024 | 11,03 | 11,27 | 10,77 | 11,12 | 1,60% | 659.228,00 |
| 03.01.2024 | 11,64 | 11,64 | 10,83 | 10,95 | -8,33% | 687.232,00 |
| 02.01.2024 | 11,89 | 12,37 | 11,73 | 11,94 | -0,50% | 603.640,00 |
| 29.12.2023 | 12,84 | 12,86 | 11,96 | 12,00 | -6,69% | 911.967,00 |
| 28.12.2023 | 12,62 | 12,88 | 12,45 | 12,86 | 1,26% | 1.104.206,00 |
| 27.12.2023 | 12,52 | 12,93 | 12,46 | 12,70 | 3,00% | 627.215,00 |
| 26.12.2023 | 12,06 | 12,50 | 11,96 | 12,33 | 3,18% | 661.381,00 |
| 22.12.2023 | 11,67 | 12,22 | 11,28 | 11,95 | 2,22% | 783.888,00 |
| 21.12.2023 | 11,10 | 11,69 | 11,02 | 11,69 | 8,04% | 729.013,00 |
| 20.12.2023 | 11,18 | 11,56 | 10,80 | 10,82 | -3,48% | 890.433,00 |
| 19.12.2023 | 9,81 | 11,38 | 9,80 | 11,21 | 13,81% | 1.272.233,00 |
| 18.12.2023 | 10,12 | 10,55 | 9,83 | 9,85 | -1,20% | 863.759,00 |
| 15.12.2023 | 10,95 | 11,08 | 9,63 | 9,97 | -8,11% | 3.053.109,00 |
| 14.12.2023 | 10,73 | 11,44 | 10,73 | 10,85 | 3,04% | 1.864.017,00 |
| 13.12.2023 | 9,69 | 10,66 | 9,47 | 10,53 | 9,80% | 1.404.312,00 |
| 12.12.2023 | 9,65 | 9,77 | 9,33 | 9,59 | -0,62% | 1.042.974,00 |
| 11.12.2023 | 9,82 | 9,89 | 9,63 | 9,65 | -1,63% | 1.211.655,00 |
| 08.12.2023 | 9,67 | 10,14 | 9,52 | 9,81 | 0,82% | 790.249,00 |
| 07.12.2023 | 9,69 | 10,03 | 9,51 | 9,73 | 0,93% | 886.815,00 |
| 06.12.2023 | 9,87 | 10,09 | 9,64 | 9,64 | -0,41% | 2.091.953,00 |
| 05.12.2023 | 9,83 | 9,83 | 9,14 | 9,68 | -1,83% | 1.343.976,00 |
| 04.12.2023 | 9,79 | 10,16 | 9,64 | 9,86 | -0,20% | 1.362.383,00 |
| 01.12.2023 | 9,72 | 10,01 | 9,43 | 9,88 | 1,75% | 1.093.612,00 |
| 30.11.2023 | 9,87 | 10,12 | 9,65 | 9,71 | -0,51% | 2.185.686,00 |
| 29.11.2023 | 9,75 | 10,33 | 9,71 | 9,76 | 0,00% | 968.798,00 |
| 28.11.2023 | 9,56 | 9,79 | 9,35 | 9,76 | 1,46% | 1.087.699,00 |
| 27.11.2023 | 9,80 | 9,86 | 9,60 | 9,62 | -1,84% | 1.324.073,00 |
| 24.11.2023 | 9,77 | 9,89 | 9,67 | 9,80 | -0,31% | 413.978,00 |