20,700€
-4,61%
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 | 21,40 | 20,70 | 21,30 | -1,84% | - |
| 08.09.2026 | 21,30 | 21,90 | 21,30 | 21,70 | 0,93% | - |
| 07.09.2026 | 21,50 | 21,60 | 21,50 | 21,50 | 0,94% | - |
| 04.09.2026 | 21,80 | 22,00 | 21,10 | 21,30 | 3,40% | - |
| 03.09.2026 | 21,40 | 21,80 | 20,30 | 20,60 | -4,19% | - |
| 02.09.2026 | 21,30 | 22,10 | 21,20 | 21,50 | 0,94% | - |
| 01.09.2026 | 22,00 | 22,20 | 21,10 | 21,30 | -0,93% | - |
| 31.08.2026 | 21,80 | 22,10 | 21,10 | 21,50 | -5,29% | - |
| 28.08.2026 | 22,50 | 23,10 | 21,90 | 22,70 | -1,73% | - |
| 27.08.2026 | 23,00 | 23,30 | 22,70 | 23,10 | 0,43% | - |
| 26.08.2026 | 23,90 | 24,30 | 22,90 | 23,00 | -0,43% | - |
| 25.08.2026 | 22,40 | 23,10 | 22,10 | 23,10 | 4,52% | - |
| 24.08.2026 | 22,40 | 22,40 | 21,90 | 22,10 | 0,91% | - |
| 21.08.2026 | 21,00 | 22,50 | 20,90 | 21,90 | 4,29% | - |
| 20.08.2026 | 19,70 | 21,10 | 19,35 | 21,00 | 9,09% | - |
| 19.08.2026 | 17,90 | 19,45 | 17,55 | 19,25 | 6,65% | - |
| 18.08.2026 | 18,70 | 18,80 | 18,05 | 18,05 | -4,75% | - |
| 17.08.2026 | 19,50 | 19,60 | 18,75 | 18,95 | 2,16% | - |
| 14.08.2026 | 19,15 | 19,55 | 18,55 | 18,55 | -6,08% | - |
| 13.08.2026 | 19,35 | 20,10 | 19,25 | 19,75 | 2,07% | - |
| 12.08.2026 | 20,05 | 20,20 | 19,05 | 19,35 | -5,61% | - |
| 11.08.2026 | 20,30 | 20,50 | 19,90 | 20,50 | 2,24% | - |
| 10.08.2026 | 19,70 | 20,30 | 19,05 | 20,05 | 7,51% | - |
| 07.08.2026 | 17,15 | 18,65 | 17,15 | 18,65 | 10,68% | - |
| 06.08.2026 | 15,90 | 16,95 | 15,70 | 16,85 | 19,08% | - |
| 05.08.2026 | 14,20 | 14,30 | 13,85 | 14,15 | -0,35% | - |
| 04.08.2026 | 14,20 | 14,35 | 14,00 | 14,20 | -0,35% | - |
| 03.08.2026 | 13,65 | 14,35 | 13,65 | 14,25 | 5,95% | - |
| 31.07.2026 | 14,00 | 14,15 | 13,35 | 13,45 | -0,74% | - |
| 30.07.2026 | 13,60 | 13,65 | 13,40 | 13,55 | -1,45% | - |
| 29.07.2026 | 13,70 | 14,05 | 13,55 | 13,75 | 0,36% | - |
| 28.07.2026 | 13,80 | 14,05 | 13,55 | 13,70 | -1,79% | - |
| 27.07.2026 | 13,80 | 14,05 | 13,70 | 13,95 | 3,72% | - |
| 24.07.2026 | 13,75 | 14,00 | 13,35 | 13,45 | -1,82% | - |
| 23.07.2026 | 13,40 | 14,25 | 13,35 | 13,70 | 1,86% | - |
| 22.07.2026 | 13,75 | 13,90 | 13,45 | 13,45 | -2,89% | - |
| 21.07.2026 | 13,70 | 14,05 | 13,35 | 13,85 | -1,42% | - |
| 20.07.2026 | 14,35 | 14,85 | 13,95 | 14,05 | -2,09% | - |
| 17.07.2026 | 14,40 | 14,50 | 14,05 | 14,35 | -4,65% | - |
| 16.07.2026 | 15,25 | 15,55 | 15,00 | 15,05 | -0,66% | - |
| 15.07.2026 | 14,85 | 15,25 | 14,75 | 15,15 | 2,02% | - |
| 14.07.2026 | 14,95 | 15,15 | 14,75 | 14,85 | -1,66% | - |
| 13.07.2026 | 14,85 | 15,20 | 14,35 | 15,10 | -0,98% | - |
| 10.07.2026 | 15,65 | 16,05 | 15,15 | 15,25 | -6,15% | - |
| 09.07.2026 | 15,20 | 16,45 | 15,20 | 16,25 | 9,43% | - |
| 08.07.2026 | 15,25 | 15,45 | 14,85 | 14,85 | -4,50% | - |
| 07.07.2026 | 15,70 | 16,05 | 15,50 | 15,55 | 0,65% | - |
| 06.07.2026 | 16,05 | 16,30 | 15,45 | 15,45 | -3,13% | - |
| 03.07.2026 | 16,05 | 16,05 | 15,95 | 15,95 | -3,04% | - |
| 02.07.2026 | 16,45 | 17,20 | 16,25 | 16,45 | 1,23% | - |
| 01.07.2026 | 15,55 | 16,35 | 15,50 | 16,25 | 3,83% | - |
| 30.06.2026 | 16,05 | 16,25 | 15,55 | 15,65 | -3,10% | - |
| 29.06.2026 | 16,25 | 16,90 | 16,05 | 16,15 | -4,15% | - |
| 26.06.2026 | 16,45 | 16,85 | 16,10 | 16,85 | -1,75% | - |
| 25.06.2026 | 16,05 | 17,15 | 15,85 | 17,15 | 6,19% | - |
| 24.06.2026 | 15,45 | 16,25 | 15,45 | 16,15 | 5,90% | - |
| 23.06.2026 | 15,10 | 15,55 | 14,80 | 15,25 | -5,86% | - |
| 22.06.2026 | 16,30 | 16,35 | 16,10 | 16,20 | -0,31% | - |
| 19.06.2026 | 16,20 | 16,65 | 16,10 | 16,25 | 3,83% | - |
| 18.06.2026 | 15,55 | 15,95 | 15,50 | 15,65 | -0,63% | - |
| 17.06.2026 | 15,55 | 15,95 | 15,40 | 15,75 | 0,32% | - |
| 16.06.2026 | 15,70 | 15,95 | 15,55 | 15,70 | -0,32% | - |
| 15.06.2026 | 15,65 | 16,00 | 15,55 | 15,75 | 1,29% | - |
| 12.06.2026 | 15,55 | 16,05 | 15,30 | 15,55 | 0,00% | - |
| 11.06.2026 | 15,00 | 15,95 | 15,00 | 15,55 | 2,64% | - |
| 10.06.2026 | 14,65 | 15,35 | 14,25 | 15,15 | 6,69% | - |
| 09.06.2026 | 14,25 | 14,50 | 14,15 | 14,20 | -2,41% | - |
| 08.06.2026 | 14,65 | 14,75 | 14,25 | 14,55 | -3,32% | - |
| 05.06.2026 | 14,85 | 15,05 | 14,75 | 15,05 | 3,79% | - |
| 04.06.2026 | 13,35 | 14,55 | 13,20 | 14,50 | 7,01% | - |
| 03.06.2026 | 14,05 | 14,15 | 13,35 | 13,55 | -3,56% | - |
| 02.06.2026 | 14,15 | 14,30 | 13,35 | 14,05 | -1,06% | - |
| 01.06.2026 | 14,60 | 15,05 | 14,20 | 14,20 | -3,07% | - |
| 29.05.2026 | 14,55 | 14,65 | 14,40 | 14,65 | 8,12% | - |
| 28.05.2026 | 13,30 | 13,75 | 13,10 | 13,55 | 0,74% | - |
| 27.05.2026 | 13,55 | 13,60 | 13,15 | 13,45 | -1,10% | - |
| 26.05.2026 | 13,60 | 13,75 | 13,25 | 13,60 | 0,74% | - |
| 25.05.2026 | 13,50 | 13,55 | 13,50 | 13,50 | -0,74% | - |
| 22.05.2026 | 13,75 | 14,05 | 13,55 | 13,60 | 1,12% | - |
| 21.05.2026 | 13,55 | 13,85 | 13,15 | 13,45 | 1,89% | - |
| 20.05.2026 | 12,90 | 13,20 | 12,90 | 13,20 | 1,93% | - |
| 19.05.2026 | 13,15 | 13,20 | 12,75 | 12,95 | 0,78% | - |
| 18.05.2026 | 13,00 | 13,45 | 12,65 | 12,85 | 1,18% | - |
| 15.05.2026 | 13,10 | 13,40 | 12,70 | 12,70 | -1,17% | - |
| 14.05.2026 | 12,60 | 12,95 | 12,35 | 12,85 | 1,58% | - |
| 13.05.2026 | 14,20 | 14,35 | 12,45 | 12,65 | -11,85% | - |
| 12.05.2026 | 13,50 | 14,65 | 13,50 | 14,35 | 4,36% | - |
| 11.05.2026 | 13,75 | 14,00 | 13,35 | 13,75 | 0,73% | - |
| 08.05.2026 | 15,30 | 15,50 | 13,35 | 13,65 | -18,51% | - |
| 07.05.2026 | 16,35 | 16,75 | 16,10 | 16,75 | 4,36% | - |
| 06.05.2026 | 16,15 | 16,45 | 15,45 | 16,05 | -0,31% | - |
| 05.05.2026 | 16,05 | 16,20 | 16,05 | 16,10 | 0,94% | - |
| 04.05.2026 | 15,75 | 16,05 | 15,55 | 15,95 | 1,27% | - |
| 30.04.2026 | 15,15 | 15,80 | 15,15 | 15,75 | 2,61% | - |
| 29.04.2026 | 15,75 | 15,80 | 15,25 | 15,35 | -10,23% | - |
| 28.04.2026 | 17,15 | 17,20 | 17,00 | 17,10 | -2,01% | - |
| 27.04.2026 | 17,20 | 17,65 | 17,05 | 17,45 | 1,75% | - |
| 24.04.2026 | 16,95 | 17,25 | 16,75 | 17,15 | 0,29% | - |
| 23.04.2026 | 17,40 | 17,85 | 16,70 | 17,10 | -5,26% | - |
| 22.04.2026 | 17,90 | 18,20 | 17,75 | 18,05 | -2,70% | - |