25,800€
1,57%
Echtzeit-Aktienkurs Caris Life Sciences Inc.
Bid:
Ask:
Aktienkurse zur Caris Life Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 25,50 | 26,70 | 25,50 | 26,30 | 3,14% | - |
| 30.09.2025 | 25,50 | 25,90 | 25,10 | 25,50 | -0,78% | - |
| 29.09.2025 | 25,10 | 25,70 | 24,30 | 25,70 | 3,21% | - |
| 26.09.2025 | 25,70 | 26,10 | 24,50 | 24,90 | 0,00% | - |
| 25.09.2025 | 25,90 | 26,10 | 24,90 | 24,90 | -5,32% | - |
| 24.09.2025 | 27,30 | 28,10 | 26,10 | 26,30 | -5,05% | - |
| 23.09.2025 | 28,00 | 28,10 | 27,10 | 27,70 | -0,72% | - |
| 22.09.2025 | 27,60 | 28,00 | 26,70 | 27,90 | -1,41% | - |
| 19.09.2025 | 28,30 | 28,90 | 27,80 | 28,30 | -1,39% | - |
| 18.09.2025 | 28,40 | 29,20 | 28,40 | 28,70 | 2,14% | - |
| 17.09.2025 | 27,50 | 28,90 | 27,50 | 28,10 | -0,71% | - |
| 16.09.2025 | 28,30 | 28,70 | 27,60 | 28,30 | 0,71% | - |
| 15.09.2025 | 29,00 | 29,30 | 28,10 | 28,10 | -4,10% | - |
| 11.09.2025 | 28,60 | 29,50 | 28,30 | 29,30 | 0,69% | - |
| 10.09.2025 | 28,90 | 29,50 | 28,50 | 29,10 | -0,34% | - |
| 09.09.2025 | 29,70 | 29,90 | 28,90 | 29,20 | -1,68% | - |
| 08.09.2025 | 29,80 | 30,10 | 29,00 | 29,70 | 0,00% | - |
| 05.09.2025 | 31,20 | 31,20 | 29,50 | 29,70 | -4,50% | - |
| 04.09.2025 | 31,50 | 31,70 | 29,50 | 31,10 | -1,27% | - |
| 03.09.2025 | 31,50 | 32,30 | 30,60 | 31,50 | 0,00% | - |
| 02.09.2025 | 32,60 | 33,40 | 30,90 | 31,50 | -4,26% | - |
| 01.09.2025 | 32,80 | 32,90 | 32,70 | 32,90 | 0,30% | - |
| 29.08.2025 | 32,60 | 33,20 | 32,00 | 32,80 | 0,31% | - |
| 28.08.2025 | 32,90 | 33,30 | 32,20 | 32,70 | 0,00% | - |
| 27.08.2025 | 33,10 | 33,50 | 32,30 | 32,70 | -0,61% | - |
| 26.08.2025 | 32,90 | 33,80 | 32,40 | 32,90 | -0,60% | - |
| 25.08.2025 | 33,20 | 34,60 | 33,00 | 33,10 | -1,19% | - |
| 22.08.2025 | 32,90 | 36,00 | 32,60 | 33,50 | 2,45% | - |
| 21.08.2025 | 30,30 | 33,00 | 30,10 | 32,70 | 8,64% | - |
| 20.08.2025 | 31,70 | 32,00 | 30,10 | 30,10 | -5,64% | - |
| 19.08.2025 | 30,80 | 32,70 | 30,70 | 31,90 | 3,91% | - |
| 18.08.2025 | 31,40 | 32,80 | 29,70 | 30,70 | -1,29% | - |
| 15.08.2025 | 32,00 | 32,60 | 30,40 | 31,10 | -2,51% | - |
| 14.08.2025 | 29,40 | 32,40 | 28,70 | 31,90 | 8,87% | - |
| 13.08.2025 | 28,20 | 34,30 | 27,80 | 29,30 | 5,02% | - |
| 12.08.2025 | 25,80 | 28,80 | 25,50 | 27,90 | 6,90% | - |
| 11.08.2025 | 25,59 | 26,94 | 24,37 | 26,10 | 1,79% | - |
| 08.08.2025 | 24,60 | 25,71 | 23,78 | 25,64 | 4,65% | - |
| 07.08.2025 | 24,80 | 25,00 | 23,55 | 24,50 | -1,61% | - |
| 06.08.2025 | 26,22 | 26,23 | 24,45 | 24,90 | -4,80% | - |
| 05.08.2025 | 25,48 | 26,34 | 24,92 | 26,16 | 2,57% | - |
| 04.08.2025 | 24,26 | 25,51 | 23,61 | 25,50 | 5,33% | - |
| 01.08.2025 | 24,53 | 24,73 | 23,66 | 24,21 | -1,90% | - |
| 31.07.2025 | 25,80 | 25,88 | 24,56 | 24,68 | -4,34% | 150,00 |
| 30.07.2025 | 23,86 | 25,87 | 23,80 | 25,80 | 8,18% | - |
| 29.07.2025 | 23,40 | 24,37 | 23,38 | 23,85 | 2,10% | - |
| 28.07.2025 | 25,23 | 26,06 | 23,31 | 23,36 | -7,26% | - |