20,700€
-2,36%
Echtzeit-Aktienkurs Caris Life Sciences Inc.
Bid:
Ask:
Aktienkurse zur Caris Life Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 21,40 | 21,50 | 20,70 | 20,90 | -1,88% | 5.280,00 |
| 08.09.2026 | 21,30 | 22,10 | 21,30 | 21,30 | -0,93% | - |
| 07.09.2026 | 21,50 | 21,60 | 21,40 | 21,50 | -0,46% | - |
| 04.09.2026 | 21,80 | 22,00 | 21,10 | 21,60 | -0,46% | - |
| 03.09.2026 | 21,40 | 21,80 | 20,30 | 21,70 | 1,88% | - |
| 02.09.2026 | 21,20 | 22,10 | 21,10 | 21,30 | 0,00% | - |
| 01.09.2026 | 22,00 | 22,20 | 21,10 | 21,30 | -2,74% | - |
| 31.08.2026 | 22,00 | 22,10 | 21,10 | 21,90 | -0,90% | 12.000,00 |
| 28.08.2026 | 22,40 | 23,10 | 21,90 | 22,10 | -2,64% | - |
| 27.08.2026 | 23,00 | 23,50 | 22,70 | 22,70 | -1,73% | - |
| 26.08.2026 | 23,90 | 24,30 | 22,50 | 23,10 | -3,35% | 15.850,00 |
| 25.08.2026 | 22,40 | 24,10 | 22,10 | 23,90 | 6,22% | 6.750,00 |
| 24.08.2026 | 22,30 | 22,90 | 21,90 | 22,50 | -0,88% | 5.534,00 |
| 21.08.2026 | 21,00 | 22,70 | 20,90 | 22,70 | 7,58% | 1.586,00 |
| 20.08.2026 | 19,70 | 21,30 | 19,35 | 21,10 | 8,48% | 20.965,00 |
| 19.08.2026 | 18,10 | 19,70 | 17,55 | 19,45 | 7,76% | 20.804,00 |
| 18.08.2026 | 18,65 | 18,80 | 17,95 | 18,05 | -3,22% | - |
| 17.08.2026 | 18,80 | 19,60 | 18,55 | 18,65 | -0,80% | - |
| 14.08.2026 | 19,20 | 19,55 | 18,55 | 18,80 | -2,34% | - |
| 13.08.2026 | 19,30 | 20,10 | 19,25 | 19,25 | -0,52% | 4.451,00 |
| 12.08.2026 | 20,05 | 20,20 | 19,05 | 19,35 | -3,73% | - |
| 11.08.2026 | 20,30 | 20,50 | 19,90 | 20,10 | -0,99% | - |
| 10.08.2026 | 19,65 | 20,30 | 19,05 | 20,30 | 3,31% | 50.018,00 |
| 07.08.2026 | 17,25 | 19,65 | 17,15 | 19,65 | 13,26% | 11.810,00 |
| 06.08.2026 | 15,90 | 17,45 | 15,70 | 17,35 | 21,75% | 17,00 |
| 05.08.2026 | 14,20 | 14,30 | 13,85 | 14,25 | 2,15% | - |
| 04.08.2026 | 14,20 | 14,35 | 13,80 | 13,95 | -1,06% | - |
| 03.08.2026 | 13,65 | 14,35 | 13,65 | 14,10 | 4,06% | 44,00 |
| 31.07.2026 | 14,05 | 14,15 | 13,25 | 13,55 | -2,87% | 7,00 |
| 30.07.2026 | 13,60 | 13,95 | 13,40 | 13,95 | 3,72% | 19,00 |
| 29.07.2026 | 13,70 | 14,05 | 13,35 | 13,45 | -1,10% | 6,00 |
| 28.07.2026 | 13,80 | 14,05 | 13,55 | 13,60 | -1,09% | 8.000,00 |
| 27.07.2026 | 13,70 | 14,05 | 13,55 | 13,75 | 0,00% | - |
| 24.07.2026 | 13,75 | 14,00 | 13,35 | 13,75 | 0,00% | 13,00 |
| 23.07.2026 | 13,30 | 14,25 | 13,30 | 13,75 | 2,23% | - |
| 22.07.2026 | 13,80 | 13,90 | 13,35 | 13,45 | -2,18% | - |
| 21.07.2026 | 13,70 | 14,05 | 13,35 | 13,75 | 0,73% | 6.578,00 |
| 20.07.2026 | 14,35 | 14,85 | 13,60 | 13,65 | -5,54% | 8.432,00 |
| 17.07.2026 | 14,40 | 14,65 | 14,05 | 14,45 | 0,70% | 21,00 |
| 16.07.2026 | 15,25 | 15,55 | 14,35 | 14,35 | -5,28% | - |
| 15.07.2026 | 14,85 | 15,60 | 14,75 | 15,15 | 2,02% | - |
| 14.07.2026 | 14,95 | 15,15 | 14,75 | 14,85 | -0,67% | 1.521,00 |
| 13.07.2026 | 14,85 | 15,20 | 14,35 | 14,95 | 0,67% | 21,00 |
| 10.07.2026 | 15,65 | 16,05 | 14,85 | 14,85 | -5,11% | 13,00 |
| 09.07.2026 | 15,20 | 16,45 | 15,15 | 15,65 | 3,30% | 62.752,00 |
| 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% | - |