Natera, Inc. NTRA
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$413,31-1,21 (-0,29 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $413,31 | -0,29 % | $416,02 | $427,47 | $413,29 | 1,85M |
| 2026-09-29 | $414,52 | +0,67 % | $413,69 | $421,64 | $409,25 | 2,06M |
| 2026-09-28 | $411,77 | -0,19 % | $409,02 | $417,38 | $406,30 | 1,64M |
| 2026-09-25 | $412,56 | +0,92 % | $410,00 | $415,75 | $407,48 | 1,61M |
| 2026-09-24 | $408,79 | +4,61 % | $390,52 | $412,92 | $388,46 | 1,96M |
| 2026-09-23 | $390,79 | -0,03 % | $386,94 | $394,86 | $384,96 | 1,69M |
| 2026-09-22 | $390,90 | +5,47 % | $368,26 | $391,93 | $365,20 | 1,55M |
| 2026-09-21 | $370,64 | +0,34 % | $371,92 | $373,07 | $363,96 | 1,98M |
| 2026-09-18 | $369,39 | +0,84 % | $365,78 | $369,69 | $358,90 | 3,72M |
| 2026-09-17 | $366,31 | +6,07 % | $350,50 | $366,70 | $348,26 | 2,56M |
| 2026-09-16 | $345,34 | -1,55 % | $350,18 | $357,14 | $343,27 | 1,43M |
| 2026-09-15 | $350,78 | +2,63 % | $340,34 | $351,78 | $338,82 | 1,77M |
| 2026-09-14 | $341,79 | +3,91 % | $327,91 | $343,00 | $327,15 | 1,04M |
| 2026-09-11 | $328,93 | +0,86 % | $330,18 | $330,18 | $324,45 | 798,00K |
| 2026-09-10 | $326,14 | -1,26 % | $324,92 | $331,18 | $320,65 | 1,07M |
| 2026-09-09 | $330,31 | +1,90 % | $324,14 | $331,88 | $321,19 | 707,20K |
| 2026-09-08 | $324,14 | -1,23 % | $326,29 | $331,40 | $321,21 | 1,03M |
| 2026-09-04 | $328,18 | +0,16 % | $323,92 | $329,05 | $323,42 | 968,10K |
| 2026-09-03 | $327,67 | +0,77 % | $325,65 | $332,00 | $320,01 | 708,20K |
| 2026-09-02 | $325,17 | +1,37 % | $318,53 | $330,92 | $318,00 | 1,03M |
| 2026-09-01 | $320,76 | -0,37 % | $320,99 | $325,00 | $318,36 | 1,21M |
| 2026-08-31 | $321,96 | -1,32 % | $320,95 | $325,65 | $316,00 | 1,33M |
| 2026-08-28 | $326,26 | -3,67 % | $335,28 | $339,30 | $325,66 | 833,70K |
| 2026-08-27 | $338,70 | +0,07 % | $337,46 | $343,18 | $334,45 | 731,20K |
| 2026-08-26 | $338,45 | +0,52 % | $333,29 | $340,96 | $333,29 | 1,09M |
| 2026-08-25 | $336,71 | +2,74 % | $330,31 | $337,12 | $325,98 | 1,73M |
| 2026-08-24 | $327,72 | -1,30 % | $328,40 | $331,91 | $321,59 | 1,22M |
| 2026-08-21 | $332,03 | +2,21 % | $325,00 | $332,98 | $320,41 | 1,22M |
| 2026-08-20 | $324,84 | -0,07 % | $321,05 | $333,56 | $320,00 | 1,74M |
| 2026-08-19 | $325,07 | +4,29 % | $321,01 | $325,83 | $313,46 | 1,79M |
| 2026-08-18 | $311,69 | -0,79 % | $311,63 | $318,57 | $310,38 | 1,13M |
| 2026-08-17 | $314,18 | +1,37 % | $310,49 | $318,61 | $308,40 | 1,27M |
| 2026-08-14 | $309,93 | -0,27 % | $308,01 | $311,99 | $305,00 | 1,27M |
| 2026-08-13 | $310,78 | -1,64 % | $317,68 | $319,91 | $307,98 | 1,52M |
| 2026-08-12 | $315,96 | +1,04 % | $313,47 | $321,72 | $312,00 | 1,58M |
| 2026-08-11 | $312,72 | -1,77 % | $317,78 | $319,98 | $311,73 | 953,30K |
| 2026-08-10 | $318,35 | -1,16 % | $321,53 | $326,03 | $310,95 | 2,15M |
| 2026-08-07 | $322,10 | +21,37 % | $320,90 | $323,01 | $306,38 | 3,39M |
| 2026-08-06 | $265,38 | -3,36 % | $267,71 | $272,36 | $263,55 | 1,59M |
| 2026-08-05 | $274,62 | -0,21 % | $275,19 | $279,97 | $271,52 | 1,13M |
| 2026-08-04 | $275,19 | +1,79 % | $270,36 | $276,97 | $265,24 | 1,92M |
| 2026-08-03 | $270,36 | +0,97 % | $265,10 | $272,54 | $259,80 | 1,16M |
| 2026-07-31 | $267,76 | -0,70 % | $275,00 | $275,12 | $262,29 | 1,33M |
| 2026-07-30 | $269,66 | +6,24 % | $252,39 | $271,25 | $252,39 | 1,18M |
| 2026-07-29 | $253,82 | +0,63 % | $251,34 | $258,03 | $248,03 | 925,20K |
| 2026-07-28 | $252,22 | -2,25 % | $256,46 | $257,44 | $248,58 | 1,02M |
| 2026-07-27 | $258,03 | -1,51 % | $263,83 | $267,27 | $257,00 | 977,80K |
| 2026-07-24 | $261,99 | -1,02 % | $264,69 | $266,87 | $260,27 | 699,40K |
| 2026-07-23 | $264,69 | +0,18 % | $264,22 | $273,00 | $261,59 | 598,30K |
| 2026-07-22 | $264,22 | -1,11 % | $263,38 | $266,00 | $257,84 | 807,10K |
| 2026-07-21 | $267,18 | +1,73 % | $262,09 | $268,71 | $255,65 | 994,60K |
| 2026-07-20 | $262,63 | -3,23 % | $268,81 | $271,64 | $262,01 | 833,70K |
| 2026-07-17 | $271,39 | +0,58 % | $265,40 | $272,31 | $262,00 | 1,01M |
| 2026-07-16 | $269,83 | -2,72 % | $279,70 | $282,00 | $268,16 | 949,00K |
| 2026-07-15 | $277,37 | +1,73 % | $274,82 | $278,71 | $271,14 | 867,60K |
| 2026-07-14 | $272,66 | -0,08 % | $276,73 | $278,80 | $271,23 | 954,50K |
| 2026-07-13 | $272,89 | +1,09 % | $266,88 | $273,33 | $261,63 | 1,53M |
| 2026-07-10 | $269,95 | -4,22 % | $281,85 | $283,87 | $268,97 | 969,70K |
| 2026-07-09 | $281,85 | +2,72 % | $273,14 | $283,77 | $273,00 | 1,96M |
| 2026-07-08 | $274,39 | -2,45 % | $276,59 | $279,83 | $269,66 | 1,40M |
| 2026-07-07 | $281,27 | -0,89 % | $284,51 | $287,64 | $278,07 | 1,76M |
| 2026-07-06 | $283,80 | +1,60 % | $277,50 | $288,04 | $276,40 | 1,36M |
| 2026-07-02 | $279,32 | +1,10 % | $278,47 | $279,63 | $271,64 | 1,27M |
| 2026-07-01 | $276,27 | +1,78 % | $273,00 | $279,42 | $266,33 | 1,86M |
| 2026-06-30 | $271,45 | -0,32 % | $271,45 | $275,24 | $265,39 | 1,37M |
| 2026-06-29 | $272,31 | +3,97 % | $265,00 | $274,86 | $263,00 | 1,78M |
| 2026-06-26 | $261,91 | +0,45 % | $262,42 | $270,43 | $257,07 | 3,41M |
| 2026-06-25 | $260,74 | +0,30 % | $258,93 | $271,47 | $258,50 | 2,47M |
| 2026-06-24 | $259,97 | +10,74 % | $243,00 | $264,65 | $239,00 | 2,94M |
| 2026-06-23 | $234,76 | +2,60 % | $225,71 | $240,72 | $224,35 | 2,06M |
| 2026-06-22 | $228,80 | -1,13 % | $231,52 | $234,13 | $219,50 | 1,58M |
| 2026-06-18 | $231,41 | +2,19 % | $232,64 | $237,15 | $227,93 | 2,63M |
| 2026-06-17 | $226,44 | +2,88 % | $219,18 | $231,89 | $217,72 | 1,78M |
| 2026-06-16 | $220,11 | +1,45 % | $216,78 | $223,93 | $214,77 | 1,38M |
| 2026-06-15 | $216,97 | +2,31 % | $213,64 | $219,44 | $209,57 | 1,02M |
| 2026-06-12 | $212,07 | -3,27 % | $223,71 | $223,71 | $208,79 | 811,70K |
| 2026-06-11 | $219,23 | +1,26 % | $216,68 | $221,62 | $213,07 | 736,00K |
| 2026-06-10 | $216,50 | -2,84 % | $221,66 | $224,70 | $215,51 | 1,03M |
| 2026-06-09 | $222,82 | +4,38 % | $216,60 | $222,98 | $211,25 | 1,21M |
| 2026-06-08 | $213,47 | -0,85 % | $215,86 | $220,09 | $212,03 | 1,12M |
| 2026-06-05 | $215,31 | -3,06 % | $218,19 | $222,13 | $214,82 | 849,10K |
| 2026-06-04 | $222,10 | +4,84 % | $213,95 | $227,90 | $212,17 | 1,27M |
| 2026-06-03 | $211,85 | -0,41 % | $209,46 | $213,26 | $204,16 | 1,46M |
| 2026-06-02 | $212,73 | -2,78 % | $214,80 | $216,96 | $210,79 | 1,17M |
| 2026-06-01 | $218,81 | -2,04 % | $220,83 | $225,10 | $216,60 | 1,33M |
| 2026-05-29 | $223,37 | +4,41 % | $214,97 | $225,70 | $211,40 | 2,69M |
| 2026-05-28 | $213,94 | +5,33 % | $202,65 | $214,16 | $200,17 | 1,86M |
| 2026-05-27 | $203,11 | +1,10 % | $200,52 | $204,64 | $196,44 | 1,27M |
| 2026-05-26 | $200,91 | -1,12 % | $205,47 | $209,00 | $197,63 | 1,47M |
| 2026-05-22 | $203,19 | -0,25 % | $204,37 | $210,67 | $202,26 | 1,04M |