Biodesix, Inc. BDSX
NASDAQ · Vereinigte Staaten · Gesundheitsdienstleistungen
$27,33-2,50 (-8,38 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $27,33 | -8,38 % | $29,45 | $29,59 | $26,33 | 178,77K |
| 2026-09-30 | $29,83 | +2,37 % | $29,15 | $30,13 | $28,14 | 161,30K |
| 2026-09-29 | $29,14 | -4,21 % | $30,57 | $31,21 | $28,56 | 142,60K |
| 2026-09-28 | $30,42 | +4,54 % | $29,00 | $31,97 | $28,50 | 204,70K |
| 2026-09-25 | $29,10 | -1,02 % | $29,47 | $30,17 | $28,48 | 98,30K |
| 2026-09-24 | $29,40 | +0,38 % | $29,22 | $31,35 | $28,81 | 120,50K |
| 2026-09-23 | $29,29 | +4,05 % | $27,99 | $29,49 | $27,65 | 69,00K |
| 2026-09-22 | $28,15 | -0,98 % | $28,37 | $29,07 | $27,75 | 57,00K |
| 2026-09-21 | $28,43 | -2,64 % | $29,36 | $29,99 | $27,56 | 122,40K |
| 2026-09-18 | $29,20 | +1,35 % | $28,52 | $29,96 | $28,39 | 100,90K |
| 2026-09-17 | $28,81 | +0,88 % | $28,99 | $29,42 | $28,52 | 60,80K |
| 2026-09-16 | $28,56 | +3,10 % | $27,77 | $29,00 | $27,55 | 100,50K |
| 2026-09-15 | $27,70 | +1,09 % | $27,40 | $28,00 | $26,42 | 69,40K |
| 2026-09-14 | $27,40 | +1,61 % | $26,80 | $27,70 | $25,75 | 55,00K |
| 2026-09-11 | $26,97 | +3,55 % | $26,12 | $27,14 | $25,82 | 46,40K |
| 2026-09-10 | $26,04 | -3,84 % | $26,83 | $27,37 | $25,60 | 53,50K |
| 2026-09-09 | $27,08 | +1,69 % | $26,77 | $27,80 | $26,70 | 33,40K |
| 2026-09-08 | $26,63 | +1,72 % | $25,97 | $27,90 | $25,89 | 86,40K |
| 2026-09-04 | $26,18 | -1,11 % | $26,23 | $26,76 | $25,42 | 58,80K |
| 2026-09-03 | $26,48 | -2,52 % | $27,29 | $27,29 | $25,95 | 56,50K |
| 2026-09-02 | $27,16 | +8,34 % | $25,21 | $27,40 | $24,07 | 141,20K |
| 2026-09-01 | $25,07 | -4,84 % | $25,83 | $26,52 | $25,02 | 67,50K |
| 2026-08-31 | $26,34 | -1,81 % | $26,71 | $27,10 | $25,76 | 58,00K |
| 2026-08-28 | $26,83 | -5,79 % | $28,29 | $28,62 | $26,65 | 108,50K |
| 2026-08-27 | $28,48 | -6,93 % | $30,64 | $31,06 | $28,32 | 162,30K |
| 2026-08-26 | $30,60 | +8,99 % | $28,34 | $31,31 | $28,00 | 216,00K |
| 2026-08-25 | $28,08 | +10,58 % | $25,70 | $30,00 | $25,41 | 198,00K |
| 2026-08-24 | $25,39 | -4,66 % | $26,25 | $26,83 | $23,95 | 244,00K |
| 2026-08-21 | $26,63 | +10,82 % | $24,25 | $27,10 | $24,11 | 272,60K |
| 2026-08-20 | $24,03 | -5,91 % | $25,20 | $26,00 | $23,76 | 229,20K |
| 2026-08-19 | $25,54 | +14,32 % | $21,91 | $26,40 | $21,91 | 197,80K |
| 2026-08-18 | $22,34 | -3,91 % | $23,03 | $23,03 | $22,00 | 106,80K |
| 2026-08-17 | $23,25 | -3,13 % | $23,88 | $25,27 | $22,79 | 68,40K |
| 2026-08-14 | $24,00 | +0,88 % | $23,88 | $24,43 | $23,58 | 72,40K |
| 2026-08-13 | $23,79 | -1,78 % | $25,11 | $25,20 | $23,55 | 49,90K |
| 2026-08-12 | $24,22 | -0,37 % | $24,62 | $25,40 | $23,80 | 91,60K |
| 2026-08-11 | $24,31 | -2,21 % | $24,17 | $25,52 | $23,32 | 94,90K |
| 2026-08-10 | $24,86 | +5,79 % | $24,09 | $25,51 | $23,37 | 160,80K |
| 2026-08-07 | $23,50 | +6,33 % | $22,85 | $23,92 | $22,45 | 80,90K |
| 2026-08-06 | $22,10 | -2,99 % | $21,76 | $25,00 | $19,77 | 233,00K |
| 2026-08-05 | $22,78 | +0,11 % | $22,89 | $23,40 | $22,41 | 43,10K |
| 2026-08-04 | $22,75 | +3,29 % | $22,00 | $23,39 | $22,00 | 57,30K |
| 2026-08-03 | $22,03 | +3,92 % | $21,52 | $23,38 | $21,52 | 86,20K |
| 2026-07-31 | $21,20 | -0,63 % | $21,77 | $21,89 | $21,00 | 42,00K |
| 2026-07-30 | $21,33 | +4,69 % | $20,72 | $22,00 | $20,70 | 44,80K |
| 2026-07-29 | $20,38 | -3,09 % | $21,24 | $21,50 | $20,27 | 41,10K |
| 2026-07-28 | $21,03 | -5,36 % | $22,27 | $22,35 | $20,98 | 69,40K |
| 2026-07-27 | $22,22 | +1,00 % | $22,13 | $23,38 | $21,78 | 75,50K |
| 2026-07-24 | $22,00 | -1,43 % | $22,00 | $23,80 | $22,00 | 90,50K |
| 2026-07-23 | $22,32 | +4,35 % | $21,09 | $22,43 | $20,01 | 39,60K |
| 2026-07-22 | $21,39 | +1,18 % | $21,14 | $24,02 | $20,86 | 88,30K |
| 2026-07-21 | $21,14 | +6,71 % | $19,90 | $21,32 | $19,25 | 78,50K |
| 2026-07-20 | $19,81 | -1,88 % | $20,51 | $20,59 | $19,09 | 43,30K |
| 2026-07-17 | $20,19 | +1,15 % | $20,11 | $20,21 | $19,48 | 40,80K |
| 2026-07-16 | $19,96 | -4,95 % | $20,73 | $21,20 | $19,56 | 64,60K |
| 2026-07-15 | $21,00 | -0,62 % | $21,13 | $21,49 | $20,60 | 46,30K |
| 2026-07-14 | $21,13 | -1,35 % | $21,58 | $22,38 | $20,77 | 56,70K |
| 2026-07-13 | $21,42 | 0,00 % | $21,40 | $22,37 | $20,98 | 60,30K |
| 2026-07-10 | $21,42 | -3,30 % | $22,00 | $23,32 | $21,17 | 98,00K |
| 2026-07-09 | $22,15 | +9,93 % | $20,22 | $23,00 | $20,12 | 85,90K |
| 2026-07-08 | $20,15 | -0,93 % | $20,14 | $20,58 | $18,91 | 108,40K |
| 2026-07-07 | $20,34 | -6,91 % | $21,79 | $22,33 | $19,89 | 90,00K |
| 2026-07-06 | $21,85 | -0,64 % | $21,81 | $23,46 | $21,28 | 40,00K |
| 2026-07-02 | $21,99 | -10,24 % | $24,52 | $24,73 | $21,70 | 62,60K |
| 2026-07-01 | $24,50 | +8,65 % | $22,74 | $24,92 | $21,88 | 126,20K |
| 2026-06-30 | $22,55 | -5,29 % | $23,70 | $24,22 | $21,58 | 116,80K |
| 2026-06-29 | $23,81 | +2,01 % | $23,33 | $24,34 | $22,35 | 161,50K |
| 2026-06-26 | $23,34 | +16,47 % | $21,06 | $23,34 | $20,75 | 154,20K |
| 2026-06-25 | $20,04 | +7,34 % | $19,84 | $22,22 | $19,03 | 244,90K |
| 2026-06-24 | $18,67 | -2,56 % | $19,49 | $19,90 | $18,44 | 108,60K |
| 2026-06-23 | $19,16 | +10,43 % | $17,38 | $19,16 | $16,51 | 87,80K |
| 2026-06-22 | $17,35 | +3,21 % | $17,06 | $18,22 | $16,68 | 56,40K |
| 2026-06-18 | $16,81 | +10,45 % | $16,09 | $17,40 | $15,26 | 132,40K |
| 2026-06-17 | $15,22 | -0,72 % | $15,16 | $15,98 | $15,14 | 185,40K |
| 2026-06-16 | $15,33 | -1,73 % | $15,95 | $15,95 | $15,04 | 20,40K |
| 2026-06-15 | $15,60 | +3,59 % | $15,87 | $16,08 | $15,60 | 36,10K |
| 2026-06-12 | $15,06 | +1,76 % | $15,01 | $15,96 | $14,81 | 21,10K |
| 2026-06-11 | $14,80 | -1,40 % | $15,22 | $15,72 | $14,80 | 129,90K |
| 2026-06-10 | $15,01 | -2,28 % | $15,00 | $16,00 | $14,80 | 29,10K |
| 2026-06-09 | $15,36 | +2,74 % | $14,82 | $16,00 | $14,61 | 22,10K |
| 2026-06-08 | $14,95 | -3,30 % | $15,50 | $15,80 | $14,88 | 22,30K |
| 2026-06-05 | $15,46 | -6,30 % | $16,28 | $16,28 | $15,21 | 33,90K |
| 2026-06-04 | $16,50 | +2,48 % | $15,91 | $16,71 | $15,91 | 41,70K |
| 2026-06-03 | $16,10 | +4,27 % | $15,53 | $16,10 | $15,27 | 20,80K |
| 2026-06-02 | $15,44 | +1,11 % | $15,35 | $15,79 | $15,04 | 47,20K |
| 2026-06-01 | $15,27 | -6,43 % | $15,99 | $16,42 | $15,26 | 38,50K |
| 2026-05-29 | $16,32 | +2,06 % | $16,24 | $17,21 | $15,81 | 106,80K |
| 2026-05-28 | $15,99 | +7,97 % | $15,08 | $16,47 | $15,08 | 120,50K |
| 2026-05-27 | $14,81 | 0,00 % | $14,62 | $15,11 | $14,42 | 43,00K |
| 2026-05-26 | $14,81 | -0,80 % | $15,10 | $15,10 | $14,24 | 30,00K |