106,560$
-3,23%
Echtzeit-Aktienkurs Natera Inc.
Bid:
Ask:
Aktienkurse zur Natera Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 110,65 | 110,74 | 105,27 | 106,53 | -3,26% | 1.297.876,00 |
| 30.05.2024 | 109,32 | 110,71 | 109,20 | 110,12 | 0,27% | 665.272,00 |
| 29.05.2024 | 108,30 | 110,29 | 107,85 | 109,82 | 0,14% | 881.264,00 |
| 28.05.2024 | 110,00 | 110,66 | 108,52 | 109,67 | 0,15% | 943.459,00 |
| 24.05.2024 | 108,40 | 110,09 | 107,41 | 109,51 | 1,86% | 652.270,00 |
| 23.05.2024 | 109,00 | 109,59 | 106,37 | 107,51 | -0,92% | 807.727,00 |
| 22.05.2024 | 108,50 | 110,09 | 107,87 | 108,51 | 0,23% | 735.108,00 |
| 21.05.2024 | 106,20 | 108,47 | 105,86 | 108,26 | 1,83% | 764.218,00 |
| 20.05.2024 | 106,42 | 108,05 | 105,65 | 106,31 | -0,14% | 1.003.963,00 |
| 17.05.2024 | 108,63 | 108,75 | 106,40 | 106,46 | -1,88% | 938.889,00 |
| 16.05.2024 | 106,71 | 108,67 | 106,00 | 108,50 | 1,11% | 1.051.503,00 |
| 15.05.2024 | 106,87 | 108,30 | 105,88 | 107,31 | 1,70% | 1.130.935,00 |
| 14.05.2024 | 104,07 | 107,56 | 103,67 | 105,52 | 2,12% | 1.155.175,00 |
| 13.05.2024 | 105,10 | 105,76 | 102,00 | 103,33 | -1,86% | 1.665.949,00 |
| 10.05.2024 | 108,11 | 108,32 | 101,02 | 105,29 | 10,12% | 3.499.347,00 |
| 09.05.2024 | 94,98 | 96,11 | 93,05 | 95,61 | -0,05% | 2.894.408,00 |
| 08.05.2024 | 97,01 | 97,79 | 94,30 | 95,66 | -1,60% | 1.241.369,00 |
| 07.05.2024 | 96,95 | 98,17 | 95,38 | 97,22 | 0,01% | 639.038,00 |
| 06.05.2024 | 96,55 | 97,77 | 95,67 | 97,21 | 0,24% | 926.415,00 |
| 03.05.2024 | 95,88 | 97,44 | 94,98 | 96,98 | 3,48% | 1.069.756,00 |
| 02.05.2024 | 95,03 | 95,92 | 92,77 | 93,72 | -0,47% | 621.593,00 |
| 01.05.2024 | 93,00 | 95,98 | 92,01 | 94,16 | 1,38% | 865.919,00 |
| 30.04.2024 | 93,06 | 94,96 | 92,10 | 92,88 | -1,23% | 615.595,00 |
| 29.04.2024 | 91,52 | 94,83 | 90,88 | 94,04 | 2,60% | 1.485.731,00 |
| 26.04.2024 | 92,00 | 92,83 | 91,05 | 91,66 | 0,42% | 568.943,00 |
| 25.04.2024 | 89,55 | 91,37 | 87,20 | 91,28 | -0,24% | 840.721,00 |
| 24.04.2024 | 91,87 | 93,64 | 91,41 | 91,50 | 0,51% | 813.286,00 |
| 23.04.2024 | 89,44 | 93,05 | 89,44 | 91,04 | 2,74% | 1.049.719,00 |
| 22.04.2024 | 86,46 | 89,28 | 85,10 | 88,61 | 3,90% | 1.119.861,00 |
| 19.04.2024 | 87,01 | 87,20 | 83,13 | 85,28 | -2,22% | 2.526.074,00 |
| 18.04.2024 | 89,64 | 90,33 | 87,19 | 87,22 | -3,45% | 992.778,00 |
| 17.04.2024 | 91,06 | 91,06 | 89,06 | 90,34 | 0,09% | 603.438,00 |
| 16.04.2024 | 90,71 | 91,50 | 89,72 | 90,26 | -0,17% | 1.221.459,00 |
| 15.04.2024 | 94,30 | 94,60 | 90,13 | 90,41 | -4,30% | 1.056.075,00 |
| 12.04.2024 | 96,68 | 97,16 | 93,82 | 94,47 | -2,34% | 959.947,00 |
| 11.04.2024 | 96,13 | 96,77 | 94,94 | 96,73 | 0,27% | 946.679,00 |
| 10.04.2024 | 94,73 | 97,98 | 92,81 | 96,47 | -0,95% | 938.781,00 |
| 09.04.2024 | 95,65 | 97,60 | 95,15 | 97,40 | 2,03% | 1.058.779,00 |
| 08.04.2024 | 97,64 | 97,90 | 94,75 | 95,46 | -1,33% | 1.083.484,00 |
| 05.04.2024 | 94,62 | 98,82 | 94,43 | 96,75 | 4,75% | 1.541.036,00 |
| 04.04.2024 | 92,71 | 96,80 | 92,13 | 92,36 | -0,27% | 1.868.762,00 |
| 03.04.2024 | 91,29 | 93,92 | 91,09 | 92,61 | 0,76% | 1.073.023,00 |
| 02.04.2024 | 91,85 | 92,85 | 89,95 | 91,91 | -1,18% | 860.899,00 |
| 01.04.2024 | 90,91 | 93,50 | 89,52 | 93,01 | 1,69% | 1.013.771,00 |
| 28.03.2024 | 90,13 | 92,42 | 89,20 | 91,46 | 1,17% | 971.264,00 |
| 27.03.2024 | 90,40 | 90,86 | 87,89 | 90,40 | 0,47% | 1.493.292,00 |
| 26.03.2024 | 92,56 | 92,62 | 89,91 | 89,98 | -1,54% | 1.243.645,00 |
| 25.03.2024 | 92,00 | 93,00 | 91,10 | 91,39 | -1,01% | 1.066.608,00 |
| 22.03.2024 | 92,31 | 92,86 | 91,14 | 92,32 | 0,51% | 452.364,00 |
| 21.03.2024 | 93,47 | 96,24 | 91,82 | 91,85 | -1,03% | 1.412.769,00 |
| 20.03.2024 | 91,18 | 93,46 | 90,30 | 92,81 | 1,70% | 5.852.274,00 |
| 19.03.2024 | 89,37 | 91,68 | 88,00 | 91,26 | 1,26% | 707.319,00 |
| 18.03.2024 | 89,69 | 91,00 | 88,70 | 90,12 | 0,67% | 741.814,00 |
| 15.03.2024 | 87,44 | 89,98 | 87,35 | 89,52 | 2,06% | 2.077.953,00 |
| 14.03.2024 | 88,50 | 89,17 | 86,51 | 87,71 | -1,41% | 1.404.506,00 |
| 13.03.2024 | 90,77 | 91,98 | 88,52 | 88,96 | -2,07% | 862.120,00 |
| 12.03.2024 | 89,34 | 90,84 | 88,51 | 90,84 | 1,78% | 1.387.280,00 |
| 11.03.2024 | 89,07 | 90,84 | 87,90 | 89,25 | 0,21% | 1.590.833,00 |
| 08.03.2024 | 92,14 | 93,48 | 87,62 | 89,06 | -2,84% | 1.067.978,00 |
| 07.03.2024 | 90,25 | 91,99 | 89,26 | 91,66 | 1,61% | 1.142.882,00 |
| 06.03.2024 | 88,04 | 91,12 | 87,96 | 90,21 | 2,99% | 1.311.356,00 |
| 05.03.2024 | 89,27 | 89,96 | 86,15 | 87,59 | -2,90% | 1.599.878,00 |
| 04.03.2024 | 90,05 | 90,90 | 87,72 | 90,21 | 0,89% | 1.650.843,00 |
| 01.03.2024 | 86,74 | 90,38 | 86,61 | 89,41 | 3,48% | 2.905.343,00 |
| 29.02.2024 | 85,73 | 90,60 | 83,77 | 86,40 | 12,87% | 3.587.698,00 |
| 28.02.2024 | 75,79 | 76,93 | 75,19 | 76,55 | 0,51% | 2.328.568,00 |
| 27.02.2024 | 74,30 | 76,57 | 73,93 | 76,16 | 2,66% | 2.304.948,00 |
| 26.02.2024 | 71,00 | 74,79 | 70,71 | 74,19 | 5,29% | 1.706.938,00 |
| 23.02.2024 | 71,52 | 71,74 | 69,91 | 70,46 | -0,97% | 564.915,00 |
| 22.02.2024 | 70,03 | 71,74 | 69,74 | 71,15 | 1,96% | 929.070,00 |
| 21.02.2024 | 70,41 | 70,96 | 69,14 | 69,78 | -0,94% | 624.234,00 |
| 20.02.2024 | 68,71 | 70,64 | 68,03 | 70,44 | 0,61% | 864.081,00 |
| 16.02.2024 | 68,88 | 70,24 | 68,08 | 70,01 | 0,50% | 1.499.975,00 |
| 15.02.2024 | 69,94 | 70,67 | 68,73 | 69,66 | -0,01% | 798.077,00 |
| 14.02.2024 | 69,14 | 70,09 | 68,74 | 69,67 | 1,86% | 1.042.077,00 |
| 13.02.2024 | 68,41 | 70,00 | 67,33 | 68,40 | -3,63% | 1.213.125,00 |
| 12.02.2024 | 69,31 | 71,13 | 69,31 | 70,97 | 1,76% | 810.710,00 |
| 09.02.2024 | 69,35 | 70,29 | 69,35 | 69,74 | 0,17% | 605.099,00 |
| 08.02.2024 | 69,82 | 70,48 | 69,17 | 69,62 | -0,43% | 532.702,00 |
| 07.02.2024 | 70,33 | 71,29 | 69,83 | 69,92 | -0,47% | 1.500.554,00 |
| 06.02.2024 | 68,88 | 70,40 | 68,30 | 70,25 | 2,09% | 1.145.690,00 |
| 05.02.2024 | 67,13 | 68,97 | 66,68 | 68,81 | 1,59% | 728.849,00 |
| 02.02.2024 | 67,28 | 68,07 | 64,74 | 67,73 | -0,70% | 1.034.424,00 |
| 01.02.2024 | 66,58 | 68,61 | 66,00 | 68,21 | 3,43% | 1.758.091,00 |
| 31.01.2024 | 65,50 | 66,94 | 65,50 | 65,95 | -0,08% | 1.315.897,00 |
| 30.01.2024 | 65,70 | 66,83 | 65,17 | 66,00 | -0,62% | 858.527,00 |
| 29.01.2024 | 65,15 | 66,47 | 62,96 | 66,41 | 1,48% | 2.607.026,00 |
| 26.01.2024 | 64,71 | 66,13 | 64,00 | 65,44 | 1,24% | 957.354,00 |
| 25.01.2024 | 66,00 | 66,42 | 63,97 | 64,64 | -1,55% | 877.738,00 |
| 24.01.2024 | 67,00 | 67,20 | 65,32 | 65,66 | -1,29% | 600.173,00 |
| 23.01.2024 | 66,81 | 67,38 | 65,26 | 66,52 | -0,24% | 1.006.190,00 |
| 22.01.2024 | 68,16 | 68,92 | 65,95 | 66,68 | 0,08% | 1.353.002,00 |
| 19.01.2024 | 68,23 | 68,23 | 66,13 | 66,63 | -1,38% | 2.693.224,00 |
| 18.01.2024 | 67,89 | 68,22 | 65,93 | 67,56 | 0,12% | 2.182.516,00 |
| 17.01.2024 | 68,24 | 68,59 | 64,58 | 67,48 | 7,26% | 3.613.129,00 |
| 16.01.2024 | 60,30 | 62,92 | 59,80 | 62,91 | 3,32% | 898.084,00 |
| 12.01.2024 | 63,48 | 63,96 | 60,29 | 60,89 | -3,33% | 1.274.698,00 |
| 11.01.2024 | 63,42 | 63,52 | 62,09 | 62,99 | -1,42% | 1.315.850,00 |
| 10.01.2024 | 66,28 | 66,77 | 62,65 | 63,90 | -3,30% | 1.298.457,00 |
| 09.01.2024 | 64,65 | 68,10 | 63,80 | 66,08 | 1,88% | 2.511.491,00 |