30,408$
0,55%
Echtzeit-Aktienkurs Caris Life Sciences Inc.
Bid:
Ask:
Aktienkurse zur Caris Life Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 30,14 | 31,34 | 30,01 | 30,33 | 0,26% | 755.669,00 |
| 30.09.2025 | 29,85 | 30,35 | 29,33 | 30,25 | 0,83% | 808.285,00 |
| 29.09.2025 | 29,31 | 30,25 | 28,70 | 30,00 | 2,77% | 871.509,00 |
| 26.09.2025 | 30,01 | 30,37 | 28,77 | 29,19 | -1,82% | 979.943,00 |
| 25.09.2025 | 30,16 | 30,16 | 28,21 | 29,73 | -2,33% | 1.822.742,00 |
| 24.09.2025 | 32,23 | 32,60 | 30,38 | 30,44 | -5,17% | 777.175,00 |
| 23.09.2025 | 32,84 | 33,20 | 32,08 | 32,10 | -2,55% | 564.989,00 |
| 22.09.2025 | 32,29 | 33,37 | 31,51 | 32,94 | 1,10% | 787.902,00 |
| 19.09.2025 | 33,43 | 34,12 | 32,32 | 32,58 | -2,54% | 2.060.169,00 |
| 18.09.2025 | 33,69 | 34,54 | 32,87 | 33,43 | -0,30% | 467.930,00 |
| 17.09.2025 | 33,65 | 34,23 | 33,03 | 33,53 | -0,39% | 571.858,00 |
| 16.09.2025 | 33,00 | 33,93 | 32,53 | 33,66 | 1,63% | 324.620,00 |
| 15.09.2025 | 34,04 | 34,46 | 33,03 | 33,12 | -2,76% | 271.397,00 |
| 12.09.2025 | 34,11 | 34,75 | 33,47 | 34,06 | -0,44% | 240.603,00 |
| 11.09.2025 | 33,22 | 35,20 | 33,20 | 34,21 | 2,43% | 533.733,00 |
| 10.09.2025 | 33,85 | 34,38 | 33,34 | 33,40 | -1,62% | 545.382,00 |
| 09.09.2025 | 34,81 | 34,93 | 33,79 | 33,95 | -2,47% | 379.859,00 |
| 08.09.2025 | 34,71 | 35,47 | 33,90 | 34,81 | -0,11% | 545.509,00 |
| 05.09.2025 | 36,30 | 36,65 | 34,63 | 34,85 | -4,13% | 541.869,00 |
| 04.09.2025 | 36,47 | 36,79 | 34,34 | 36,35 | -1,22% | 629.469,00 |
| 03.09.2025 | 36,60 | 37,42 | 35,82 | 36,80 | 0,66% | 688.930,00 |
| 02.09.2025 | 37,90 | 38,68 | 35,84 | 36,56 | -4,77% | 423.711,00 |
| 29.08.2025 | 38,26 | 39,18 | 37,25 | 38,39 | 0,42% | 316.050,00 |
| 28.08.2025 | 38,26 | 38,78 | 37,72 | 38,23 | 0,03% | 166.261,00 |
| 27.08.2025 | 38,40 | 38,85 | 37,58 | 38,22 | -0,44% | 211.991,00 |
| 26.08.2025 | 38,17 | 39,30 | 37,80 | 38,39 | -0,23% | 326.748,00 |
| 25.08.2025 | 39,21 | 40,40 | 38,40 | 38,48 | -2,09% | 842.492,00 |
| 22.08.2025 | 38,37 | 42,50 | 37,86 | 39,30 | 3,10% | 1.218.471,00 |
| 21.08.2025 | 35,00 | 38,18 | 34,44 | 38,12 | 8,70% | 662.806,00 |
| 20.08.2025 | 37,47 | 37,47 | 35,03 | 35,07 | -5,04% | 430.698,00 |
| 19.08.2025 | 37,60 | 38,35 | 36,03 | 36,93 | 2,73% | 963.846,00 |
| 18.08.2025 | 37,66 | 37,72 | 34,67 | 35,95 | -1,51% | 710.738,00 |
| 15.08.2025 | 37,77 | 38,39 | 35,64 | 36,50 | -1,32% | 1.155.026,00 |
| 14.08.2025 | 34,00 | 37,62 | 33,34 | 36,99 | 7,91% | 1.106.564,00 |
| 13.08.2025 | 39,80 | 39,80 | 33,02 | 34,28 | 5,61% | 1.833.409,00 |
| 12.08.2025 | 30,08 | 33,50 | 29,74 | 32,46 | 7,45% | 1.254.216,00 |
| 11.08.2025 | 30,00 | 31,29 | 28,22 | 30,21 | 1,55% | 757.201,00 |
| 08.08.2025 | 28,98 | 29,90 | 27,65 | 29,75 | 4,06% | 521.814,00 |
| 07.08.2025 | 28,72 | 28,72 | 27,41 | 28,59 | -1,24% | 520.264,00 |
| 06.08.2025 | 30,03 | 30,20 | 28,33 | 28,95 | -4,46% | 462.189,00 |
| 05.08.2025 | 29,08 | 30,50 | 28,87 | 30,30 | 2,75% | 479.822,00 |
| 04.08.2025 | 27,97 | 29,51 | 27,18 | 29,49 | 5,17% | 529.250,00 |
| 01.08.2025 | 27,80 | 28,35 | 27,26 | 28,04 | -0,14% | 402.807,00 |
| 31.07.2025 | 29,16 | 29,52 | 28,00 | 28,08 | -4,81% | 416.247,00 |
| 30.07.2025 | 28,12 | 29,76 | 27,70 | 29,50 | 7,19% | 714.059,00 |
| 29.07.2025 | 27,57 | 28,20 | 27,06 | 27,52 | 1,70% | 409.848,00 |
| 28.07.2025 | 30,14 | 30,14 | 26,97 | 27,06 | -8,40% | 733.352,00 |
| 25.07.2025 | 29,60 | 29,79 | 28,93 | 29,54 | 0,17% | 178.153,00 |