17,400€
-2,52%
Echtzeit-Aktienkurs Caris Life Sciences Inc.
Bid:
Ask:
Aktienkurse zur Caris Life Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 17,45 | 17,45 | 17,40 | 17,40 | -2,52% | - |
| 13.02.2026 | 17,50 | 18,00 | 17,35 | 17,85 | 0,85% | - |
| 12.02.2026 | 18,15 | 18,30 | 17,60 | 17,70 | -1,12% | - |
| 11.02.2026 | 18,65 | 19,00 | 17,85 | 17,90 | -5,29% | - |
| 10.02.2026 | 18,75 | 18,90 | 18,60 | 18,90 | 1,61% | - |
| 09.02.2026 | 18,60 | 18,70 | 18,25 | 18,60 | 1,36% | - |
| 06.02.2026 | 18,00 | 18,65 | 17,85 | 18,35 | -0,54% | - |
| 05.02.2026 | 18,50 | 19,20 | 18,35 | 18,45 | -6,58% | - |
| 04.02.2026 | 19,70 | 19,75 | 19,60 | 19,75 | -1,74% | - |
| 03.02.2026 | 19,70 | 20,10 | 19,70 | 20,10 | 3,61% | - |
| 02.02.2026 | 19,40 | 19,65 | 19,40 | 19,40 | -7,62% | - |
| 30.01.2026 | 21,00 | 21,10 | 20,80 | 21,00 | -3,67% | - |
| 29.01.2026 | 21,60 | 21,80 | 21,60 | 21,80 | 0,46% | - |
| 28.01.2026 | 21,60 | 21,70 | 21,60 | 21,70 | 0,93% | - |
| 27.01.2026 | 21,90 | 21,90 | 21,30 | 21,50 | -1,83% | - |
| 26.01.2026 | 21,10 | 22,10 | 20,80 | 21,90 | 0,92% | - |
| 23.01.2026 | 21,80 | 22,00 | 21,30 | 21,70 | -5,24% | - |
| 22.01.2026 | 21,80 | 22,90 | 21,70 | 22,90 | 4,57% | - |
| 21.01.2026 | 22,40 | 22,70 | 21,70 | 21,90 | -2,67% | - |
| 20.01.2026 | 22,70 | 22,80 | 22,10 | 22,50 | -1,32% | - |
| 19.01.2026 | 22,80 | 22,90 | 22,80 | 22,80 | -1,72% | - |
| 16.01.2026 | 23,40 | 23,50 | 22,70 | 23,20 | 2,20% | - |
| 15.01.2026 | 22,70 | 23,20 | 22,50 | 22,70 | 1,79% | - |
| 14.01.2026 | 22,60 | 23,00 | 22,10 | 22,30 | 1,83% | - |
| 13.01.2026 | 22,20 | 22,50 | 21,30 | 21,90 | -6,41% | - |
| 12.01.2026 | 24,20 | 25,30 | 22,70 | 23,40 | -2,90% | - |
| 09.01.2026 | 24,20 | 24,50 | 23,70 | 24,10 | 1,69% | - |
| 08.01.2026 | 24,70 | 24,90 | 23,70 | 23,70 | -4,05% | - |
| 07.01.2026 | 24,80 | 25,10 | 24,40 | 24,70 | 4,66% | - |
| 06.01.2026 | 22,60 | 23,70 | 22,40 | 23,60 | 1,29% | - |
| 05.01.2026 | 23,20 | 23,30 | 23,20 | 23,30 | 1,30% | - |
| 02.01.2026 | 23,00 | 23,10 | 23,00 | 23,00 | -3,36% | - |
| 30.12.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 29.12.2025 | 23,80 | 24,00 | 23,80 | 23,80 | -0,42% | - |
| 23.12.2025 | 24,00 | 24,30 | 23,70 | 23,90 | -0,42% | - |
| 22.12.2025 | 24,00 | 24,00 | 23,80 | 24,00 | 0,42% | - |
| 19.12.2025 | 24,00 | 24,10 | 23,70 | 23,90 | 1,70% | - |
| 18.12.2025 | 23,00 | 24,00 | 22,80 | 23,50 | -1,67% | - |
| 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% | - |