15,750€
5,00%
Echtzeit-Aktienkurs Caris Life Sciences Inc.
Bid:
Ask:
Aktienkurse zur Caris Life Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 15,20 | 16,45 | 15,15 | 15,75 | 3,96% | 50.986,00 |
| 08.07.2026 | 15,25 | 15,45 | 14,65 | 15,15 | -0,66% | 5.000,00 |
| 07.07.2026 | 15,70 | 16,05 | 14,75 | 15,25 | -1,93% | 9.244,00 |
| 06.07.2026 | 16,05 | 16,30 | 15,45 | 15,55 | -2,51% | 380,00 |
| 03.07.2026 | 16,05 | 16,05 | 15,95 | 15,95 | 0,00% | 30.600,00 |
| 02.07.2026 | 16,45 | 17,20 | 15,85 | 15,95 | -3,33% | - |
| 01.07.2026 | 15,55 | 16,85 | 15,50 | 16,50 | 6,11% | - |
| 30.06.2026 | 16,10 | 16,25 | 15,35 | 15,55 | -3,72% | 7,00 |
| 29.06.2026 | 16,35 | 16,90 | 15,95 | 16,15 | -0,62% | - |
| 26.06.2026 | 16,40 | 17,55 | 16,10 | 16,25 | -1,81% | 6.300,00 |
| 25.06.2026 | 15,90 | 17,35 | 15,85 | 16,55 | 3,76% | - |
| 24.06.2026 | 15,45 | 16,45 | 15,45 | 15,95 | 3,24% | - |
| 23.06.2026 | 15,15 | 15,65 | 14,80 | 15,45 | 1,98% | 754,00 |
| 22.06.2026 | 16,20 | 16,35 | 15,15 | 15,15 | -6,19% | - |
| 19.06.2026 | 16,15 | 16,65 | 16,05 | 16,15 | 0,00% | 22,00 |
| 18.06.2026 | 15,55 | 16,15 | 15,50 | 16,15 | 2,54% | - |
| 17.06.2026 | 15,50 | 15,95 | 15,40 | 15,75 | 1,61% | - |
| 16.06.2026 | 15,70 | 15,95 | 15,45 | 15,50 | -0,96% | - |
| 15.06.2026 | 15,65 | 16,00 | 15,45 | 15,65 | 0,64% | - |
| 12.06.2026 | 15,55 | 16,05 | 15,30 | 15,55 | 0,65% | 22,00 |
| 11.06.2026 | 14,70 | 15,95 | 14,65 | 15,45 | 4,04% | 10.990,00 |
| 10.06.2026 | 14,65 | 15,35 | 14,25 | 14,85 | 0,68% | 64.800,00 |
| 09.06.2026 | 14,15 | 15,05 | 13,95 | 14,75 | 5,73% | 38,00 |
| 08.06.2026 | 14,35 | 15,20 | 13,70 | 13,95 | -1,06% | 34,00 |
| 05.06.2026 | 14,85 | 15,05 | 14,05 | 14,10 | -6,93% | 17,00 |
| 04.06.2026 | 13,35 | 15,35 | 13,20 | 15,15 | 13,48% | 7,00 |
| 03.06.2026 | 14,05 | 14,15 | 13,35 | 13,35 | -6,32% | - |
| 02.06.2026 | 14,05 | 14,30 | 13,35 | 14,25 | 0,71% | 1.562,00 |
| 01.06.2026 | 14,60 | 15,05 | 13,95 | 14,15 | -1,39% | 3.400,00 |
| 29.05.2026 | 14,50 | 14,65 | 14,25 | 14,35 | 0,00% | - |
| 28.05.2026 | 13,30 | 14,45 | 13,10 | 14,35 | 8,30% | - |
| 27.05.2026 | 13,45 | 13,65 | 13,15 | 13,25 | -0,75% | 17.160,00 |
| 26.05.2026 | 13,60 | 13,75 | 13,25 | 13,35 | -1,84% | - |
| 25.05.2026 | 13,50 | 13,60 | 13,50 | 13,60 | 1,87% | - |
| 22.05.2026 | 13,75 | 14,05 | 13,35 | 13,35 | -2,91% | - |
| 21.05.2026 | 13,55 | 13,95 | 13,15 | 13,75 | 2,23% | 3.360,00 |
| 20.05.2026 | 12,90 | 13,65 | 12,70 | 13,45 | 3,86% | - |
| 19.05.2026 | 13,15 | 13,20 | 12,65 | 12,95 | 0,00% | 54,00 |
| 18.05.2026 | 13,00 | 13,45 | 12,65 | 12,95 | 3,19% | 2.168,00 |
| 15.05.2026 | 13,10 | 13,40 | 12,45 | 12,55 | -3,46% | - |
| 14.05.2026 | 12,60 | 13,05 | 12,35 | 13,00 | 4,84% | - |
| 13.05.2026 | 14,00 | 14,35 | 12,15 | 12,40 | -12,98% | - |
| 12.05.2026 | 13,55 | 14,65 | 13,50 | 14,25 | 5,17% | - |
| 11.05.2026 | 13,75 | 14,00 | 13,35 | 13,55 | -1,45% | - |
| 08.05.2026 | 15,30 | 15,50 | 13,35 | 13,75 | -18,88% | 47.498,00 |
| 07.05.2026 | 16,25 | 17,05 | 16,10 | 16,95 | 3,99% | - |
| 06.05.2026 | 16,15 | 16,45 | 15,45 | 16,30 | 0,31% | 180.000,00 |
| 05.05.2026 | 16,05 | 16,25 | 15,45 | 16,25 | 0,93% | - |
| 04.05.2026 | 15,75 | 16,25 | 15,55 | 16,10 | -0,31% | - |
| 30.04.2026 | 15,15 | 16,20 | 15,15 | 16,15 | 5,90% | - |
| 29.04.2026 | 15,75 | 15,80 | 14,90 | 15,25 | -3,17% | - |
| 28.04.2026 | 17,10 | 17,20 | 15,75 | 15,75 | -7,62% | - |
| 27.04.2026 | 17,20 | 17,65 | 16,95 | 17,05 | -1,16% | - |
| 24.04.2026 | 16,95 | 17,25 | 16,75 | 17,25 | 1,77% | - |
| 23.04.2026 | 17,40 | 17,85 | 16,55 | 16,95 | -3,42% | - |
| 22.04.2026 | 17,85 | 18,20 | 17,45 | 17,55 | -1,13% | - |
| 21.04.2026 | 18,05 | 18,85 | 17,75 | 17,75 | -1,66% | - |
| 20.04.2026 | 17,85 | 18,25 | 17,65 | 18,05 | 0,56% | - |
| 17.04.2026 | 17,35 | 18,15 | 17,30 | 17,95 | 3,46% | - |
| 16.04.2026 | 17,75 | 18,05 | 17,15 | 17,35 | -2,25% | - |
| 15.04.2026 | 17,15 | 17,75 | 17,10 | 17,75 | 4,41% | 3.360,00 |
| 14.04.2026 | 16,25 | 17,15 | 16,15 | 17,00 | 4,62% | - |
| 13.04.2026 | 15,35 | 16,60 | 15,15 | 16,25 | 6,21% | - |
| 10.04.2026 | 16,40 | 16,70 | 15,15 | 15,30 | -6,13% | - |
| 09.04.2026 | 16,70 | 16,75 | 15,95 | 16,30 | -2,69% | - |
| 08.04.2026 | 16,45 | 17,15 | 16,35 | 16,75 | 3,72% | - |
| 07.04.2026 | 16,45 | 16,60 | 15,75 | 16,15 | -3,58% | - |
| 02.04.2026 | 16,40 | 17,00 | 15,85 | 16,75 | 1,21% | - |
| 01.04.2026 | 15,65 | 16,55 | 15,65 | 16,55 | 7,12% | - |
| 31.03.2026 | 14,70 | 15,75 | 14,65 | 15,45 | 5,46% | 64.988,00 |
| 30.03.2026 | 14,75 | 15,00 | 14,35 | 14,65 | -0,34% | - |
| 27.03.2026 | 15,95 | 16,15 | 14,25 | 14,70 | -7,84% | - |
| 26.03.2026 | 16,00 | 16,40 | 15,85 | 15,95 | -0,62% | - |
| 25.03.2026 | 16,75 | 16,85 | 15,95 | 16,05 | -3,60% | - |
| 24.03.2026 | 16,75 | 16,75 | 15,95 | 16,65 | 0,30% | - |
| 23.03.2026 | 15,85 | 16,85 | 15,75 | 16,60 | 4,08% | - |
| 20.03.2026 | 16,15 | 16,65 | 15,55 | 15,95 | -1,85% | - |
| 19.03.2026 | 16,10 | 16,25 | 15,75 | 16,25 | 1,25% | - |
| 18.03.2026 | 16,10 | 16,40 | 15,55 | 16,05 | 0,00% | - |
| 17.03.2026 | 16,50 | 17,05 | 15,85 | 16,05 | -3,02% | - |
| 16.03.2026 | 16,05 | 16,65 | 15,80 | 16,55 | 4,42% | - |
| 13.03.2026 | 15,35 | 15,95 | 15,25 | 15,85 | 2,92% | - |
| 12.03.2026 | 15,95 | 16,15 | 15,20 | 15,40 | -4,35% | - |
| 11.03.2026 | 16,00 | 16,30 | 15,75 | 16,10 | 0,94% | - |
| 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% | - |