20,627$
0,03%
Echtzeit-Aktienkurs Caris Life Sciences Inc.
Bid:
Ask:
Aktienkurse zur Caris Life Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 20,65 | 21,42 | 20,47 | 20,62 | -0,15% | 1.464.417,00 |
| 12.02.2026 | 21,66 | 21,66 | 20,42 | 20,65 | -3,95% | 1.725.718,00 |
| 11.02.2026 | 22,36 | 22,36 | 20,73 | 21,50 | -3,02% | 2.076.228,00 |
| 10.02.2026 | 22,37 | 23,00 | 22,08 | 22,17 | -0,63% | 1.400.550,00 |
| 09.02.2026 | 22,00 | 22,46 | 21,71 | 22,31 | 1,41% | 1.407.939,00 |
| 06.02.2026 | 21,46 | 22,37 | 21,46 | 22,00 | 3,53% | 1.682.554,00 |
| 05.02.2026 | 21,88 | 22,73 | 21,18 | 21,25 | -2,70% | 3.701.784,00 |
| 04.02.2026 | 23,27 | 23,48 | 21,71 | 21,84 | -5,86% | 2.782.144,00 |
| 03.02.2026 | 23,41 | 23,99 | 22,55 | 23,20 | -0,51% | 3.016.598,00 |
| 02.02.2026 | 22,86 | 23,84 | 22,80 | 23,32 | 0,69% | 2.711.848,00 |
| 30.01.2026 | 25,18 | 25,35 | 23,14 | 23,16 | -8,10% | 3.680.068,00 |
| 29.01.2026 | 26,21 | 26,21 | 24,70 | 25,20 | -4,91% | 3.497.601,00 |
| 28.01.2026 | 26,05 | 26,85 | 25,75 | 26,50 | 1,88% | 3.114.918,00 |
| 27.01.2026 | 25,78 | 26,10 | 25,23 | 26,01 | 0,85% | 1.855.089,00 |
| 26.01.2026 | 24,98 | 26,27 | 24,58 | 25,79 | 3,16% | 1.797.586,00 |
| 23.01.2026 | 25,69 | 25,69 | 24,74 | 25,00 | -2,15% | 1.691.370,00 |
| 22.01.2026 | 25,69 | 26,96 | 25,42 | 25,55 | 0,27% | 2.274.522,00 |
| 21.01.2026 | 26,49 | 26,49 | 25,14 | 25,48 | -3,01% | 1.970.413,00 |
| 20.01.2026 | 26,23 | 26,80 | 25,75 | 26,27 | -1,06% | 2.583.993,00 |
| 19.01.2026 | 26,52 | 26,55 | 26,52 | 26,55 | -0,86% | - |
| 16.01.2026 | 27,15 | 27,33 | 26,43 | 26,78 | -1,25% | 2.298.786,00 |
| 15.01.2026 | 26,47 | 27,13 | 25,96 | 27,12 | 2,65% | 2.869.554,00 |
| 14.01.2026 | 26,23 | 26,90 | 25,77 | 26,42 | 0,08% | 2.238.910,00 |
| 13.01.2026 | 25,66 | 27,17 | 24,69 | 26,40 | 3,12% | 3.234.217,00 |
| 12.01.2026 | 28,81 | 29,00 | 25,30 | 25,60 | -10,21% | 4.807.336,00 |
| 09.01.2026 | 28,43 | 28,68 | 27,58 | 28,51 | 0,92% | 1.946.165,00 |
| 08.01.2026 | 28,75 | 28,97 | 27,33 | 28,25 | -1,84% | 3.392.677,00 |
| 07.01.2026 | 28,54 | 29,32 | 28,50 | 28,78 | 1,41% | 2.752.997,00 |
| 06.01.2026 | 26,40 | 28,42 | 26,23 | 28,38 | 7,46% | 2.829.918,00 |
| 05.01.2026 | 26,77 | 27,18 | 26,31 | 26,41 | -2,11% | 2.373.615,00 |
| 02.01.2026 | 27,10 | 27,25 | 26,43 | 26,98 | 0,00% | 1.864.039,00 |
| 31.12.2025 | 27,27 | 27,40 | 26,69 | 26,98 | -1,24% | 1.590.295,00 |
| 30.12.2025 | 27,84 | 27,84 | 27,00 | 27,32 | -2,25% | 1.613.744,00 |
| 29.12.2025 | 27,90 | 28,21 | 27,53 | 27,95 | -1,01% | 1.193.007,00 |
| 26.12.2025 | 28,26 | 28,38 | 27,86 | 28,24 | -0,02% | 683.776,00 |
| 24.12.2025 | 28,08 | 28,47 | 28,03 | 28,24 | 0,86% | 551.166,00 |
| 23.12.2025 | 28,35 | 28,55 | 27,86 | 28,00 | -1,62% | 1.162.333,00 |
| 22.12.2025 | 28,22 | 28,71 | 27,95 | 28,46 | 1,86% | 1.851.330,00 |
| 19.12.2025 | 27,86 | 28,44 | 27,75 | 27,94 | 0,29% | 4.164.871,00 |
| 18.12.2025 | 27,00 | 28,18 | 27,00 | 27,86 | 2,46% | 2.311.929,00 |
| 17.12.2025 | 27,67 | 28,51 | 27,13 | 27,19 | -1,49% | 2.156.720,00 |
| 16.12.2025 | 26,68 | 27,80 | 26,40 | 27,60 | 3,37% | 2.394.533,00 |
| 15.12.2025 | 26,84 | 26,88 | 25,52 | 26,70 | -0,22% | 2.259.547,00 |
| 12.12.2025 | 26,16 | 26,82 | 26,11 | 26,76 | 0,83% | 1.785.350,00 |
| 11.12.2025 | 26,97 | 27,32 | 26,11 | 26,54 | -2,07% | 2.020.662,00 |
| 10.12.2025 | 26,95 | 27,65 | 26,02 | 27,10 | -0,18% | 3.323.463,00 |
| 09.12.2025 | 27,71 | 28,30 | 26,29 | 27,15 | -4,27% | 2.398.404,00 |
| 08.12.2025 | 29,19 | 29,19 | 28,15 | 28,36 | -1,73% | 2.204.817,00 |
| 05.12.2025 | 28,21 | 29,10 | 27,47 | 28,86 | 1,91% | 2.913.581,00 |
| 04.12.2025 | 27,55 | 28,40 | 26,90 | 28,32 | 3,96% | 2.619.532,00 |
| 03.12.2025 | 25,89 | 27,42 | 25,63 | 27,24 | 4,33% | 3.100.245,00 |
| 02.12.2025 | 26,14 | 27,56 | 25,51 | 26,11 | 0,23% | 9.511.425,00 |
| 01.12.2025 | 25,31 | 28,10 | 25,10 | 26,05 | 2,04% | 4.386.122,00 |
| 28.11.2025 | 25,06 | 25,77 | 24,38 | 25,53 | 1,75% | 1.134.012,00 |
| 26.11.2025 | 25,54 | 25,54 | 24,42 | 25,09 | -1,92% | 1.854.036,00 |
| 25.11.2025 | 25,15 | 25,71 | 24,64 | 25,58 | 1,71% | 1.410.644,00 |
| 24.11.2025 | 24,32 | 25,51 | 24,02 | 25,15 | 4,40% | 1.835.499,00 |
| 21.11.2025 | 23,90 | 25,27 | 23,61 | 24,09 | 0,25% | 1.531.035,00 |
| 20.11.2025 | 24,20 | 24,46 | 23,39 | 24,03 | 0,54% | 2.175.622,00 |
| 19.11.2025 | 23,86 | 25,36 | 23,23 | 23,90 | 0,59% | 1.750.016,00 |
| 18.11.2025 | 23,71 | 24,07 | 23,09 | 23,76 | 0,21% | 1.316.793,00 |
| 17.11.2025 | 23,85 | 24,18 | 23,00 | 23,71 | -0,59% | 1.528.531,00 |
| 14.11.2025 | 23,85 | 24,06 | 23,00 | 23,85 | -1,85% | 1.603.115,00 |
| 13.11.2025 | 24,56 | 25,21 | 24,06 | 24,30 | -1,90% | 1.424.349,00 |
| 12.11.2025 | 25,26 | 25,76 | 24,50 | 24,77 | -1,55% | 1.013.591,00 |
| 11.11.2025 | 24,58 | 25,61 | 24,20 | 25,16 | 1,45% | 1.214.745,00 |
| 10.11.2025 | 26,19 | 26,19 | 24,20 | 24,80 | -3,16% | 1.549.054,00 |
| 07.11.2025 | 24,22 | 25,76 | 22,86 | 25,61 | 4,06% | 2.742.769,00 |
| 06.11.2025 | 29,99 | 30,00 | 24,00 | 24,61 | -15,75% | 5.448.892,00 |
| 05.11.2025 | 31,58 | 31,58 | 29,16 | 29,21 | -6,32% | 1.436.790,00 |
| 04.11.2025 | 29,51 | 31,78 | 29,22 | 31,18 | 4,14% | 1.225.336,00 |
| 03.11.2025 | 30,33 | 31,41 | 29,83 | 29,94 | -0,47% | 658.507,00 |
| 31.10.2025 | 31,31 | 31,90 | 29,73 | 30,08 | -3,50% | 575.548,00 |
| 30.10.2025 | 29,55 | 32,25 | 29,41 | 31,17 | 5,91% | 1.360.332,00 |
| 29.10.2025 | 31,00 | 31,00 | 28,94 | 29,43 | -3,13% | 850.878,00 |
| 28.10.2025 | 30,54 | 31,01 | 29,98 | 30,38 | 0,43% | 495.299,00 |
| 27.10.2025 | 31,37 | 31,37 | 30,17 | 30,25 | -2,64% | 511.821,00 |
| 24.10.2025 | 32,53 | 33,13 | 31,07 | 31,07 | -1,86% | 538.542,00 |
| 23.10.2025 | 30,05 | 31,87 | 29,90 | 31,66 | 5,39% | 448.724,00 |
| 22.10.2025 | 31,75 | 31,97 | 29,38 | 30,04 | -4,73% | 603.604,00 |
| 21.10.2025 | 31,20 | 32,19 | 31,01 | 31,53 | 0,10% | 335.224,00 |
| 20.10.2025 | 31,76 | 32,55 | 31,32 | 31,50 | -0,06% | 639.485,00 |
| 17.10.2025 | 31,55 | 31,68 | 30,40 | 31,52 | -1,35% | - |
| 16.10.2025 | 31,40 | 33,65 | 31,40 | 31,95 | 2,54% | 1.114.505,00 |
| 15.10.2025 | 30,95 | 31,35 | 30,49 | 31,16 | 2,64% | 552.817,00 |
| 14.10.2025 | 29,84 | 30,54 | 29,25 | 30,36 | 0,33% | 317.658,00 |
| 13.10.2025 | 30,50 | 31,19 | 30,01 | 30,26 | -0,72% | 412.888,00 |
| 10.10.2025 | 31,57 | 32,13 | 30,04 | 30,48 | -2,50% | 618.606,00 |
| 09.10.2025 | 32,91 | 33,08 | 31,10 | 31,26 | -5,13% | 399.375,00 |
| 08.10.2025 | 31,70 | 33,37 | 31,70 | 32,95 | 4,34% | 740.499,00 |
| 07.10.2025 | 33,44 | 33,66 | 31,57 | 31,58 | -3,75% | 1.188.513,00 |
| 06.10.2025 | 32,00 | 33,03 | 31,51 | 32,81 | 3,24% | 902.650,00 |
| 03.10.2025 | 29,61 | 31,94 | 29,56 | 31,78 | 6,97% | 734.137,00 |
| 02.10.2025 | 30,26 | 30,45 | 29,50 | 29,71 | -2,04% | 543.758,00 |
| 01.10.2025 | 30,14 | 31,34 | 30,01 | 30,33 | 0,26% | 1.099.000,00 |
| 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 |