14,350€
0,35%
Echtzeit-Aktienkurs Caris Life Sciences Inc.
Bid:
Ask:
Aktienkurse zur Caris Life Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |