CareDx, Inc. CDNA
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$67,17+2,17 (+3,34 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $66,82 | +2,80 % | $64,81 | $67,22 | $64,15 | 787,47K |
| 2026-09-30 | $65,00 | +1,53 % | $63,87 | $65,63 | $63,12 | 1,77M |
| 2026-09-29 | $64,02 | -0,90 % | $64,74 | $65,50 | $62,90 | 796,10K |
| 2026-09-28 | $64,60 | +1,44 % | $62,30 | $65,50 | $62,30 | 1,08M |
| 2026-09-25 | $63,68 | +3,76 % | $61,33 | $65,19 | $60,51 | 2,35M |
| 2026-09-24 | $61,37 | +13,00 % | $55,29 | $63,09 | $54,52 | 2,50M |
| 2026-09-23 | $54,31 | -3,86 % | $56,25 | $57,16 | $54,00 | 1,91M |
| 2026-09-22 | $56,49 | +3,98 % | $54,44 | $56,85 | $53,78 | 1,97M |
| 2026-09-21 | $54,33 | +0,93 % | $53,82 | $54,86 | $53,50 | 766,70K |
| 2026-09-18 | $53,83 | -0,83 % | $53,97 | $54,46 | $53,12 | 1,38M |
| 2026-09-17 | $54,28 | +1,36 % | $54,00 | $55,16 | $53,21 | 806,30K |
| 2026-09-16 | $53,55 | +1,73 % | $52,61 | $54,49 | $52,61 | 846,10K |
| 2026-09-15 | $52,64 | +0,52 % | $52,20 | $53,74 | $51,73 | 948,70K |
| 2026-09-14 | $52,37 | +4,20 % | $50,49 | $52,67 | $50,17 | 795,20K |
| 2026-09-11 | $50,26 | +0,48 % | $50,14 | $50,85 | $49,57 | 662,90K |
| 2026-09-10 | $50,02 | -0,02 % | $49,19 | $51,69 | $48,64 | 1,61M |
| 2026-09-09 | $50,03 | -0,56 % | $49,88 | $51,33 | $49,64 | 1,22M |
| 2026-09-08 | $50,31 | -1,12 % | $50,50 | $50,87 | $49,46 | 935,10K |
| 2026-09-04 | $50,88 | +2,05 % | $49,65 | $50,99 | $48,68 | 1,31M |
| 2026-09-03 | $49,86 | +0,52 % | $49,75 | $50,50 | $48,39 | 636,70K |
| 2026-09-02 | $49,60 | +1,29 % | $49,55 | $51,37 | $48,40 | 825,70K |
| 2026-09-01 | $48,97 | -2,27 % | $49,93 | $50,62 | $48,25 | 1,25M |
| 2026-08-31 | $50,11 | +0,64 % | $49,16 | $50,28 | $46,69 | 1,53M |
| 2026-08-28 | $49,79 | -4,91 % | $51,49 | $52,38 | $49,60 | 1,18M |
| 2026-08-27 | $52,36 | +2,75 % | $51,00 | $53,67 | $50,76 | 1,25M |
| 2026-08-26 | $50,96 | +0,31 % | $50,15 | $51,08 | $49,07 | 1,42M |
| 2026-08-25 | $50,80 | +6,95 % | $48,13 | $51,13 | $47,23 | 1,78M |
| 2026-08-24 | $47,50 | -2,28 % | $48,30 | $48,51 | $46,92 | 769,40K |
| 2026-08-21 | $48,61 | +3,45 % | $46,99 | $48,72 | $46,05 | 1,16M |
| 2026-08-20 | $46,99 | +1,03 % | $45,90 | $47,85 | $45,33 | 911,20K |
| 2026-08-19 | $46,51 | +0,71 % | $46,85 | $48,43 | $46,41 | 1,89M |
| 2026-08-18 | $46,18 | -0,43 % | $45,68 | $46,52 | $44,80 | 840,10K |
| 2026-08-17 | $46,38 | +2,34 % | $45,33 | $47,08 | $45,02 | 733,00K |
| 2026-08-14 | $45,32 | -4,35 % | $47,03 | $47,34 | $45,25 | 708,80K |
| 2026-08-13 | $47,38 | +0,15 % | $47,53 | $47,95 | $46,51 | 739,20K |
| 2026-08-12 | $47,31 | +0,17 % | $47,47 | $47,55 | $46,54 | 984,90K |
| 2026-08-11 | $47,23 | +0,34 % | $47,07 | $47,94 | $46,26 | 638,40K |
| 2026-08-10 | $47,07 | +0,81 % | $46,58 | $48,29 | $46,09 | 1,23M |
| 2026-08-07 | $46,69 | +4,20 % | $44,88 | $46,74 | $44,57 | 966,50K |
| 2026-08-06 | $44,81 | -1,52 % | $46,00 | $46,00 | $44,58 | 790,10K |
| 2026-08-05 | $45,50 | -3,38 % | $47,00 | $47,08 | $45,39 | 1,12M |
| 2026-08-04 | $47,09 | -1,59 % | $47,00 | $48,00 | $46,24 | 1,65M |
| 2026-08-03 | $47,85 | +9,47 % | $47,22 | $49,76 | $44,54 | 2,93M |
| 2026-07-31 | $43,71 | +14,72 % | $42,49 | $45,00 | $40,67 | 2,78M |
| 2026-07-30 | $38,10 | +7,60 % | $35,18 | $38,33 | $35,01 | 1,74M |
| 2026-07-29 | $35,41 | -0,95 % | $35,77 | $36,54 | $35,29 | 744,50K |
| 2026-07-28 | $35,75 | -1,68 % | $36,29 | $37,09 | $35,11 | 939,40K |
| 2026-07-27 | $36,36 | -2,10 % | $37,21 | $37,74 | $36,25 | 603,70K |
| 2026-07-24 | $37,14 | -1,25 % | $37,80 | $38,48 | $37,05 | 481,20K |
| 2026-07-23 | $37,61 | -0,45 % | $38,44 | $38,72 | $37,38 | 749,90K |
| 2026-07-22 | $37,78 | -1,97 % | $38,31 | $38,74 | $37,22 | 1,03M |
| 2026-07-21 | $38,54 | +0,44 % | $37,70 | $39,22 | $37,25 | 1,14M |
| 2026-07-20 | $38,37 | -3,42 % | $39,30 | $39,84 | $38,03 | 1,18M |
| 2026-07-17 | $39,73 | -1,51 % | $37,79 | $40,47 | $37,74 | 1,76M |
| 2026-07-16 | $40,34 | +35,60 % | $36,40 | $40,38 | $35,50 | 4,48M |
| 2026-07-15 | $29,75 | +2,83 % | $28,97 | $29,85 | $28,86 | 619,20K |
| 2026-07-14 | $28,93 | +0,59 % | $28,76 | $29,16 | $28,25 | 942,60K |
| 2026-07-13 | $28,76 | +0,88 % | $27,95 | $28,80 | $27,68 | 561,10K |
| 2026-07-10 | $28,51 | -2,06 % | $29,05 | $29,25 | $28,11 | 665,60K |
| 2026-07-09 | $29,11 | +5,66 % | $27,79 | $29,15 | $27,79 | 699,80K |
| 2026-07-08 | $27,55 | -2,68 % | $27,92 | $28,68 | $27,32 | 1,64M |
| 2026-07-07 | $28,31 | -2,58 % | $29,36 | $29,42 | $28,19 | 625,90K |
| 2026-07-06 | $29,06 | -0,45 % | $29,15 | $29,88 | $28,98 | 723,60K |
| 2026-07-02 | $29,19 | -0,21 % | $29,82 | $30,00 | $28,28 | 855,90K |
| 2026-07-01 | $29,25 | +2,63 % | $28,71 | $29,45 | $28,64 | 726,70K |
| 2026-06-30 | $28,50 | -2,66 % | $28,78 | $29,49 | $27,87 | 642,70K |
| 2026-06-29 | $29,28 | +1,60 % | $28,75 | $29,58 | $28,75 | 498,30K |
| 2026-06-26 | $28,82 | +3,48 % | $27,85 | $29,08 | $27,76 | 1,65M |
| 2026-06-25 | $27,85 | +2,65 % | $27,24 | $28,42 | $27,24 | 1,32M |
| 2026-06-24 | $27,13 | +8,00 % | $25,41 | $27,27 | $25,39 | 1,43M |
| 2026-06-23 | $25,12 | +0,28 % | $24,70 | $25,65 | $24,50 | 691,40K |
| 2026-06-22 | $25,05 | -4,32 % | $26,23 | $26,78 | $24,90 | 735,80K |
| 2026-06-18 | $26,18 | +11,50 % | $23,93 | $26,26 | $23,93 | 2,74M |
| 2026-06-17 | $23,48 | +0,99 % | $23,31 | $24,00 | $23,00 | 970,60K |
| 2026-06-16 | $23,25 | -3,45 % | $24,09 | $24,85 | $23,05 | 938,00K |
| 2026-06-15 | $24,08 | +4,83 % | $23,02 | $24,13 | $22,73 | 903,40K |
| 2026-06-12 | $22,97 | -2,92 % | $23,53 | $23,76 | $22,78 | 769,10K |
| 2026-06-11 | $23,66 | +0,85 % | $23,54 | $24,13 | $22,88 | 839,50K |
| 2026-06-10 | $23,46 | +3,12 % | $22,61 | $23,76 | $22,61 | 757,00K |
| 2026-06-09 | $22,75 | +3,64 % | $22,27 | $23,05 | $21,62 | 754,50K |
| 2026-06-08 | $21,95 | -1,35 % | $22,25 | $22,50 | $21,93 | 366,10K |
| 2026-06-05 | $22,25 | -3,76 % | $23,16 | $23,51 | $22,03 | 548,40K |
| 2026-06-04 | $23,12 | +3,63 % | $22,77 | $24,02 | $22,36 | 1,60M |
| 2026-06-03 | $22,31 | +1,09 % | $22,11 | $22,32 | $21,58 | 700,30K |
| 2026-06-02 | $22,07 | -3,20 % | $22,40 | $22,53 | $21,72 | 904,00K |
| 2026-06-01 | $22,80 | -0,09 % | $22,73 | $23,14 | $21,95 | 598,90K |
| 2026-05-29 | $22,82 | +0,53 % | $22,66 | $23,09 | $22,29 | 685,30K |
| 2026-05-28 | $22,70 | +2,44 % | $22,11 | $23,03 | $22,07 | 773,40K |
| 2026-05-27 | $22,16 | +2,88 % | $21,39 | $22,32 | $21,33 | 472,90K |
| 2026-05-26 | $21,54 | -0,42 % | $21,75 | $21,97 | $21,35 | 476,90K |