15,950€
-1,54%
Echtzeit-Aktienkurs Caris Life Sciences Inc.
Bid:
Ask:
Aktienkurse zur Caris Life Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 16,30 | 16,60 | 15,85 | 15,95 | -1,54% | - |
| 09.03.2026 | 15,85 | 16,65 | 15,65 | 16,20 | 0,93% | - |
| 06.03.2026 | 16,55 | 16,65 | 15,95 | 16,05 | -3,02% | - |
| 05.03.2026 | 17,05 | 17,30 | 16,45 | 16,55 | -2,93% | - |
| 04.03.2026 | 16,65 | 17,25 | 16,60 | 17,05 | 2,10% | - |
| 03.03.2026 | 17,55 | 17,55 | 16,15 | 16,70 | -5,38% | - |
| 02.03.2026 | 16,95 | 17,85 | 16,30 | 17,65 | 3,52% | - |
| 27.02.2026 | 18,95 | 19,75 | 16,75 | 17,05 | 5,57% | - |
| 26.02.2026 | 15,45 | 16,15 | 15,40 | 16,15 | 3,86% | - |
| 25.02.2026 | 15,45 | 16,05 | 15,30 | 15,55 | 0,65% | - |
| 24.02.2026 | 15,05 | 15,85 | 14,65 | 15,45 | 3,34% | 44.723,00 |
| 23.02.2026 | 16,45 | 17,00 | 14,95 | 14,95 | -9,67% | - |
| 20.02.2026 | 17,70 | 17,95 | 15,95 | 16,55 | -6,76% | - |
| 19.02.2026 | 17,85 | 18,10 | 17,65 | 17,75 | -0,56% | - |
| 18.02.2026 | 17,55 | 18,25 | 17,50 | 17,85 | 1,71% | - |
| 17.02.2026 | 17,35 | 17,80 | 17,25 | 17,55 | 0,86% | - |
| 16.02.2026 | 17,40 | 17,45 | 17,40 | 17,40 | 0,29% | - |
| 13.02.2026 | 17,50 | 18,05 | 17,25 | 17,35 | 0,29% | - |
| 12.02.2026 | 18,20 | 18,30 | 17,25 | 17,30 | -4,42% | - |
| 11.02.2026 | 18,65 | 19,00 | 17,45 | 18,10 | -2,95% | - |
| 10.02.2026 | 18,70 | 19,35 | 18,55 | 18,65 | -0,53% | - |
| 09.02.2026 | 18,60 | 18,85 | 18,25 | 18,75 | 0,81% | - |
| 06.02.2026 | 18,00 | 18,95 | 17,85 | 18,60 | 3,33% | 3.700,00 |
| 05.02.2026 | 18,50 | 19,20 | 17,95 | 18,00 | -2,44% | - |
| 04.02.2026 | 19,70 | 19,85 | 18,40 | 18,45 | -5,38% | - |
| 03.02.2026 | 19,80 | 20,30 | 19,10 | 19,50 | -1,27% | - |
| 02.02.2026 | 19,40 | 20,10 | 19,30 | 19,75 | 1,02% | - |
| 30.01.2026 | 21,00 | 21,60 | 19,55 | 19,55 | -7,35% | - |
| 29.01.2026 | 21,60 | 21,90 | 20,70 | 21,10 | -4,09% | - |
| 28.01.2026 | 21,60 | 22,50 | 21,50 | 22,00 | 2,33% | - |
| 27.01.2026 | 21,80 | 21,90 | 21,10 | 21,50 | -0,92% | - |
| 26.01.2026 | 21,00 | 22,10 | 20,80 | 21,70 | 3,33% | - |
| 23.01.2026 | 21,80 | 22,00 | 20,90 | 21,00 | -2,78% | - |
| 22.01.2026 | 21,80 | 22,90 | 21,60 | 21,60 | -0,92% | - |
| 21.01.2026 | 22,40 | 22,70 | 21,50 | 21,80 | -3,11% | - |
| 20.01.2026 | 22,70 | 22,90 | 22,10 | 22,50 | -0,44% | - |
| 19.01.2026 | 22,80 | 22,90 | 22,60 | 22,60 | -2,16% | - |
| 16.01.2026 | 23,40 | 23,50 | 22,70 | 23,10 | -0,86% | - |
| 15.01.2026 | 22,70 | 23,30 | 22,50 | 23,30 | 2,64% | - |
| 14.01.2026 | 22,60 | 23,10 | 22,10 | 22,70 | 0,00% | - |
| 13.01.2026 | 22,20 | 23,30 | 21,30 | 22,70 | 3,18% | - |
| 12.01.2026 | 24,40 | 25,30 | 21,70 | 22,00 | -10,93% | - |
| 09.01.2026 | 24,20 | 24,70 | 23,70 | 24,70 | 2,49% | - |
| 08.01.2026 | 24,70 | 24,90 | 23,50 | 24,10 | -1,23% | - |
| 07.01.2026 | 24,80 | 25,10 | 24,40 | 24,40 | 0,41% | - |
| 06.01.2026 | 22,50 | 24,30 | 22,40 | 24,30 | 8,00% | - |
| 05.01.2026 | 23,20 | 23,40 | 22,50 | 22,50 | -2,60% | - |
| 02.01.2026 | 23,00 | 23,30 | 22,50 | 23,10 | -2,12% | - |
| 30.12.2025 | 23,80 | 23,80 | 23,60 | 23,60 | -0,42% | - |
| 29.12.2025 | 23,80 | 24,00 | 23,40 | 23,70 | -0,84% | - |
| 23.12.2025 | 24,00 | 24,30 | 23,70 | 23,90 | -1,65% | - |
| 22.12.2025 | 24,00 | 24,50 | 23,70 | 24,30 | 0,00% | - |
| 19.12.2025 | 24,00 | 24,30 | 23,70 | 24,30 | 2,53% | - |
| 18.12.2025 | 23,00 | 24,00 | 22,80 | 23,70 | 1,72% | - |
| 17.12.2025 | 23,70 | 24,30 | 23,10 | 23,30 | 3,10% | - |
| 16.12.2025 | 22,60 | 22,70 | 22,30 | 22,60 | 0,44% | - |
| 15.12.2025 | 22,80 | 23,20 | 21,70 | 22,50 | -0,88% | - |
| 12.12.2025 | 22,70 | 23,00 | 22,30 | 22,70 | 0,89% | - |
| 11.12.2025 | 23,10 | 23,30 | 22,30 | 22,50 | -4,26% | - |
| 10.12.2025 | 23,30 | 23,80 | 22,30 | 23,50 | 0,00% | - |
| 09.12.2025 | 24,60 | 24,60 | 22,70 | 23,50 | -3,69% | - |
| 08.12.2025 | 25,00 | 25,40 | 24,10 | 24,40 | 0,00% | - |
| 05.12.2025 | 24,10 | 25,10 | 23,50 | 24,40 | 3,83% | - |
| 04.12.2025 | 23,30 | 23,70 | 23,10 | 23,50 | 0,86% | - |
| 03.12.2025 | 22,40 | 23,50 | 21,90 | 23,30 | 4,02% | - |
| 02.12.2025 | 22,60 | 23,70 | 22,00 | 22,40 | 0,00% | - |
| 01.12.2025 | 21,90 | 24,30 | 21,20 | 22,40 | 2,28% | - |
| 28.11.2025 | 21,70 | 22,30 | 21,00 | 21,90 | 1,39% | - |
| 26.11.2025 | 22,20 | 22,30 | 20,90 | 21,60 | -1,37% | - |
| 25.11.2025 | 21,80 | 22,10 | 21,30 | 21,90 | 0,92% | 10,00 |
| 24.11.2025 | 20,90 | 22,10 | 20,80 | 21,70 | 0,00% | - |
| 21.11.2025 | 20,50 | 21,90 | 20,50 | 21,70 | 4,83% | - |
| 20.11.2025 | 21,00 | 21,30 | 20,30 | 20,70 | -2,82% | - |
| 19.11.2025 | 20,60 | 21,90 | 20,15 | 21,30 | 2,90% | - |
| 18.11.2025 | 20,30 | 20,90 | 19,95 | 20,70 | 0,49% | - |
| 17.11.2025 | 20,60 | 20,60 | 20,40 | 20,60 | 2,23% | - |
| 14.11.2025 | 20,80 | 20,90 | 19,75 | 20,15 | -6,28% | - |
| 13.11.2025 | 21,40 | 21,60 | 20,90 | 21,50 | 0,00% | 220,00 |
| 12.11.2025 | 22,10 | 22,20 | 21,10 | 21,50 | 0,47% | - |
| 11.11.2025 | 21,40 | 22,10 | 20,90 | 21,40 | 0,94% | - |
| 10.11.2025 | 23,00 | 23,00 | 20,90 | 21,20 | 1,44% | - |
| 07.11.2025 | 22,00 | 22,00 | 19,65 | 20,90 | -0,95% | - |
| 06.11.2025 | 27,60 | 28,40 | 20,70 | 21,10 | -20,97% | - |
| 05.11.2025 | 27,20 | 27,50 | 25,50 | 26,70 | -2,20% | - |
| 04.11.2025 | 25,90 | 27,50 | 25,40 | 27,30 | 5,41% | - |
| 03.11.2025 | 26,10 | 27,30 | 25,90 | 25,90 | -2,63% | - |
| 31.10.2025 | 27,10 | 27,70 | 25,70 | 26,60 | -2,92% | - |
| 30.10.2025 | 25,50 | 27,40 | 25,30 | 27,40 | 8,73% | - |
| 29.10.2025 | 26,00 | 26,60 | 24,90 | 25,20 | -0,79% | - |
| 28.10.2025 | 26,10 | 26,70 | 25,40 | 25,40 | -3,05% | - |
| 27.10.2025 | 27,10 | 27,30 | 25,90 | 26,20 | -4,73% | - |
| 24.10.2025 | 27,40 | 28,50 | 27,20 | 27,50 | 1,48% | - |
| 23.10.2025 | 25,80 | 27,50 | 25,60 | 27,10 | 5,04% | - |
| 22.10.2025 | 27,40 | 27,40 | 25,80 | 25,80 | -4,09% | - |
| 21.10.2025 | 27,10 | 27,20 | 26,80 | 26,90 | -0,74% | - |
| 20.10.2025 | 27,00 | 27,90 | 26,90 | 27,10 | 3,83% | - |
| 17.10.2025 | 27,10 | 27,50 | 26,10 | 26,10 | -5,78% | - |
| 16.10.2025 | 26,70 | 28,90 | 26,70 | 27,70 | 4,92% | - |
| 15.10.2025 | 26,20 | 27,10 | 26,10 | 26,40 | 1,54% | - |
| 14.10.2025 | 25,80 | 26,30 | 25,30 | 26,00 | -1,14% | - |