23,200€
-2,93%
Echtzeit-Aktienkurs Caris Life Sciences Inc.
Bid:
Ask:
Aktienkurse zur Caris Life Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 23,00 | 23,60 | 23,00 | 23,20 | -2,93% | - |
| 17.12.2025 | 23,70 | 24,20 | 23,70 | 23,90 | 6,22% | - |
| 16.12.2025 | 22,60 | 23,60 | 22,30 | 22,50 | 1,81% | - |
| 15.12.2025 | 22,80 | 23,20 | 21,70 | 22,10 | -2,21% | - |
| 12.12.2025 | 22,70 | 22,70 | 22,40 | 22,60 | -0,44% | - |
| 11.12.2025 | 23,10 | 23,30 | 22,50 | 22,70 | 0,00% | - |
| 10.12.2025 | 23,30 | 23,80 | 22,30 | 22,70 | -5,42% | - |
| 09.12.2025 | 24,60 | 24,60 | 24,00 | 24,00 | -3,23% | - |
| 08.12.2025 | 25,00 | 25,40 | 24,10 | 24,80 | 1,22% | - |
| 05.12.2025 | 24,10 | 24,90 | 23,50 | 24,50 | 4,26% | - |
| 04.12.2025 | 23,30 | 23,70 | 23,10 | 23,50 | 4,91% | - |
| 03.12.2025 | 22,40 | 22,60 | 21,90 | 22,40 | -3,03% | - |
| 02.12.2025 | 22,60 | 23,70 | 22,00 | 23,10 | -0,86% | - |
| 01.12.2025 | 21,90 | 23,30 | 21,50 | 23,30 | 6,39% | - |
| 28.11.2025 | 21,90 | 22,00 | 21,00 | 21,90 | 1,39% | - |
| 27.11.2025 | 21,60 | 21,70 | 21,60 | 21,60 | -0,46% | - |
| 26.11.2025 | 22,20 | 22,30 | 21,50 | 21,70 | -0,46% | - |
| 25.11.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,46% | - |
| 24.11.2025 | 21,00 | 22,10 | 20,80 | 21,70 | 4,83% | - |
| 21.11.2025 | 20,50 | 21,10 | 20,50 | 20,70 | 0,00% | - |
| 20.11.2025 | 21,00 | 21,30 | 20,40 | 20,70 | 0,49% | - |
| 19.11.2025 | 20,60 | 20,70 | 20,50 | 20,60 | 1,48% | - |
| 18.11.2025 | 20,40 | 20,40 | 20,30 | 20,30 | -0,49% | - |
| 17.11.2025 | 20,60 | 20,90 | 20,05 | 20,40 | 0,99% | - |
| 14.11.2025 | 20,80 | 20,90 | 20,15 | 20,20 | -3,35% | - |
| 13.11.2025 | 21,40 | 21,60 | 20,90 | 20,90 | -4,57% | - |
| 12.11.2025 | 22,10 | 22,20 | 21,50 | 21,90 | 3,79% | - |
| 11.11.2025 | 21,40 | 21,40 | 20,90 | 21,10 | 0,00% | - |
| 10.11.2025 | 23,00 | 23,00 | 20,90 | 21,10 | 5,76% | - |
| 07.11.2025 | 22,00 | 22,00 | 19,65 | 19,95 | -13,64% | - |
| 06.11.2025 | 27,60 | 28,40 | 22,10 | 23,10 | -11,49% | - |
| 05.11.2025 | 27,20 | 27,50 | 25,70 | 26,10 | -2,97% | - |
| 04.11.2025 | 25,90 | 26,90 | 25,40 | 26,90 | 3,07% | - |
| 03.11.2025 | 26,10 | 27,30 | 25,90 | 26,10 | -4,04% | - |
| 31.10.2025 | 26,90 | 27,70 | 26,70 | 27,20 | -0,73% | - |
| 30.10.2025 | 25,50 | 27,40 | 25,30 | 27,40 | 6,61% | - |
| 29.10.2025 | 26,00 | 26,60 | 25,10 | 25,70 | -3,02% | - |
| 28.10.2025 | 26,10 | 26,70 | 25,70 | 26,50 | 1,15% | - |
| 27.10.2025 | 27,30 | 27,30 | 26,10 | 26,20 | -4,03% | - |
| 24.10.2025 | 27,30 | 27,30 | 27,20 | 27,30 | 5,81% | - |
| 23.10.2025 | 25,90 | 25,90 | 25,80 | 25,80 | -4,09% | - |
| 22.10.2025 | 27,40 | 27,40 | 26,80 | 26,90 | -1,10% | - |
| 21.10.2025 | 27,10 | 27,20 | 27,00 | 27,20 | 3,42% | - |
| 17.10.2025 | 27,20 | 27,50 | 26,10 | 26,30 | -4,36% | - |
| 16.10.2025 | 26,80 | 27,90 | 26,70 | 27,50 | 3,38% | - |
| 15.10.2025 | 26,20 | 26,70 | 26,10 | 26,60 | 4,31% | - |
| 14.10.2025 | 26,00 | 26,30 | 25,30 | 25,50 | -4,14% | - |
| 13.10.2025 | 26,50 | 27,10 | 25,90 | 26,60 | -1,12% | - |
| 10.10.2025 | 27,10 | 27,30 | 26,90 | 26,90 | -5,61% | - |
| 09.10.2025 | 28,40 | 28,60 | 28,00 | 28,50 | 2,15% | - |
| 08.10.2025 | 27,30 | 27,90 | 27,10 | 27,90 | -1,76% | - |
| 07.10.2025 | 28,10 | 28,40 | 28,10 | 28,40 | 5,19% | - |
| 06.10.2025 | 27,30 | 27,50 | 26,90 | 27,00 | 3,45% | - |
| 03.10.2025 | 25,60 | 26,10 | 25,40 | 26,10 | 1,16% | - |
| 02.10.2025 | 25,80 | 26,20 | 25,60 | 25,80 | -0,39% | - |
| 01.10.2025 | 25,50 | 26,70 | 25,50 | 25,90 | 1,17% | - |
| 30.09.2025 | 25,50 | 25,60 | 25,40 | 25,60 | 2,81% | - |
| 29.09.2025 | 25,10 | 25,40 | 24,30 | 24,90 | -0,80% | - |
| 26.09.2025 | 25,70 | 26,10 | 25,10 | 25,10 | -2,33% | - |
| 25.09.2025 | 25,90 | 26,10 | 25,10 | 25,70 | -3,75% | - |
| 24.09.2025 | 27,20 | 28,10 | 26,50 | 26,70 | -2,20% | - |
| 23.09.2025 | 27,90 | 28,10 | 27,30 | 27,30 | -0,73% | - |
| 22.09.2025 | 27,60 | 27,70 | 27,50 | 27,50 | -3,51% | - |
| 19.09.2025 | 28,40 | 28,90 | 27,80 | 28,50 | -0,70% | - |
| 18.09.2025 | 28,40 | 29,20 | 28,40 | 28,70 | 0,70% | - |
| 17.09.2025 | 28,60 | 28,90 | 28,30 | 28,50 | 0,71% | - |
| 16.09.2025 | 28,30 | 28,30 | 27,60 | 28,30 | -2,08% | - |
| 15.09.2025 | 29,00 | 29,30 | 28,50 | 28,90 | -1,37% | - |
| 12.09.2025 | 29,10 | 29,50 | 29,10 | 29,30 | 2,81% | - |
| 11.09.2025 | 28,60 | 28,80 | 28,50 | 28,50 | -1,38% | - |
| 10.09.2025 | 29,00 | 29,00 | 28,90 | 28,90 | -2,69% | - |
| 09.09.2025 | 29,60 | 29,70 | 29,50 | 29,70 | 0,68% | - |
| 08.09.2025 | 29,70 | 30,10 | 29,00 | 29,50 | -1,34% | - |
| 05.09.2025 | 31,10 | 31,20 | 29,50 | 29,90 | -0,33% | - |
| 04.09.2025 | 31,50 | 31,70 | 29,60 | 30,00 | -4,46% | - |
| 03.09.2025 | 31,60 | 32,30 | 30,60 | 31,40 | -0,32% | - |
| 02.09.2025 | 32,60 | 33,40 | 31,20 | 31,50 | -3,96% | - |
| 01.09.2025 | 32,80 | 32,80 | 32,70 | 32,80 | 2,18% | - |
| 29.08.2025 | 32,60 | 33,20 | 32,00 | 32,10 | -0,93% | - |
| 28.08.2025 | 32,90 | 33,20 | 32,20 | 32,40 | -0,61% | - |
| 27.08.2025 | 33,10 | 33,50 | 32,60 | 32,60 | -0,61% | - |
| 26.08.2025 | 32,90 | 33,80 | 32,70 | 32,80 | -4,09% | - |
| 25.08.2025 | 33,50 | 34,60 | 33,50 | 34,20 | -1,72% | - |
| 22.08.2025 | 32,90 | 36,00 | 32,60 | 34,80 | 10,13% | - |
| 21.08.2025 | 30,30 | 31,80 | 30,10 | 31,60 | 2,27% | - |
| 20.08.2025 | 31,70 | 32,00 | 30,60 | 30,90 | -1,90% | - |
| 19.08.2025 | 30,80 | 32,70 | 30,70 | 31,50 | 2,61% | - |
| 18.08.2025 | 31,40 | 32,80 | 30,60 | 30,70 | -2,85% | - |
| 15.08.2025 | 32,00 | 32,60 | 31,20 | 31,60 | 4,29% | - |
| 14.08.2025 | 29,40 | 30,70 | 28,70 | 30,30 | 4,12% | - |
| 13.08.2025 | 28,20 | 34,30 | 27,80 | 29,10 | 8,18% | - |
| 12.08.2025 | 25,80 | 27,60 | 25,60 | 26,90 | 1,89% | - |
| 11.08.2025 | 25,60 | 26,94 | 24,37 | 26,40 | 11,04% | - |
| 08.08.2025 | 24,60 | 25,10 | 23,78 | 23,78 | -0,94% | - |
| 07.08.2025 | 24,80 | 25,00 | 23,70 | 24,00 | -4,13% | - |
| 06.08.2025 | 26,22 | 26,23 | 24,70 | 25,04 | -1,84% | - |
| 05.08.2025 | 25,48 | 25,56 | 24,92 | 25,51 | 3,47% | - |
| 04.08.2025 | 24,25 | 24,73 | 23,61 | 24,65 | 3,96% | - |
| 01.08.2025 | 24,53 | 24,73 | 23,66 | 23,71 | -7,56% | - |
| 31.07.2025 | 25,77 | 25,88 | 24,87 | 25,65 | 3,01% | - |