31,099$
-0,03%
Echtzeit-Aktienkurs Caris Life Sciences Inc.
Bid:
Ask:
Aktienkurse zur Caris Life Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 30,71 | 31,56 | 30,10 | 31,11 | 1,30% | 3.537.241,00 |
| 19.10.2026 | 31,26 | 31,99 | 30,62 | 30,71 | 0,49% | 2.103.118,00 |
| 16.10.2026 | 31,85 | 32,40 | 30,16 | 30,56 | -3,78% | 2.730.678,00 |
| 15.10.2026 | 29,50 | 32,15 | 28,80 | 31,76 | 4,97% | 3.554.256,00 |
| 14.10.2026 | 29,23 | 31,53 | 29,02 | 30,26 | 2,46% | 4.347.421,00 |
| 13.10.2026 | 29,48 | 29,78 | 28,67 | 29,53 | -0,54% | 3.524.026,00 |
| 12.10.2026 | 29,94 | 30,13 | 28,49 | 29,69 | -0,03% | 4.997.631,00 |
| 09.10.2026 | 27,82 | 29,84 | 27,67 | 29,70 | 8,00% | 5.033.919,00 |
| 08.10.2026 | 26,75 | 27,62 | 25,87 | 27,50 | 1,48% | 3.861.961,00 |
| 07.10.2026 | 27,10 | 27,56 | 26,07 | 27,10 | -1,29% | 4.881.681,00 |
| 06.10.2026 | 30,69 | 32,56 | 27,29 | 27,46 | -9,66% | 4.748.028,00 |
| 05.10.2026 | 28,30 | 30,46 | 28,30 | 30,39 | 7,39% | 4.959.323,00 |
| 02.10.2026 | 28,72 | 28,97 | 28,07 | 28,30 | -0,18% | 3.204.578,00 |
| 01.10.2026 | 30,60 | 30,96 | 28,29 | 28,35 | -7,44% | 4.407.375,00 |
| 30.09.2026 | 31,40 | 32,04 | 30,60 | 30,63 | -2,92% | 2.929.550,00 |
| 29.09.2026 | 31,64 | 32,33 | 30,82 | 31,55 | -0,63% | 3.713.882,00 |
| 28.09.2026 | 31,73 | 32,09 | 30,88 | 31,75 | -0,72% | 3.938.623,00 |
| 25.09.2026 | 32,65 | 32,77 | 31,59 | 31,98 | -0,90% | 2.919.246,00 |
| 24.09.2026 | 31,34 | 32,41 | 30,91 | 32,27 | 1,96% | 5.982.289,00 |
| 23.09.2026 | 31,12 | 32,89 | 31,10 | 31,65 | 0,57% | 4.359.811,00 |
| 22.09.2026 | 31,55 | 32,36 | 31,33 | 31,47 | 2,68% | 5.959.729,00 |
| 21.09.2026 | 30,23 | 30,71 | 29,97 | 30,65 | 2,23% | 6.146.710,00 |
| 18.09.2026 | 30,29 | 30,99 | 29,69 | 29,98 | -3,04% | 14.723.093,00 |
| 17.09.2026 | 28,60 | 31,36 | 28,53 | 30,92 | 9,61% | 7.661.747,00 |
| 16.09.2026 | 28,16 | 29,09 | 27,91 | 28,21 | -1,02% | 4.302.670,00 |
| 15.09.2026 | 25,80 | 28,68 | 25,80 | 28,50 | 9,40% | 8.842.496,00 |
| 14.09.2026 | 24,24 | 26,18 | 24,05 | 26,05 | 7,03% | 3.642.254,00 |
| 11.09.2026 | 24,32 | 24,67 | 24,09 | 24,34 | 1,25% | 1.822.971,00 |
| 10.09.2026 | 23,47 | 24,68 | 23,20 | 24,04 | 0,04% | 2.629.244,00 |
| 09.09.2026 | 24,00 | 24,96 | 23,95 | 24,03 | -3,18% | 3.146.848,00 |
| 08.09.2026 | 25,07 | 25,68 | 24,74 | 24,82 | -1,00% | 4.584.268,00 |
| 04.09.2026 | 24,93 | 25,14 | 24,47 | 25,07 | -0,99% | 4.711.320,00 |
| 03.09.2026 | 24,94 | 25,34 | 23,62 | 25,32 | 2,10% | 6.431.869,00 |
| 02.09.2026 | 25,13 | 25,62 | 24,51 | 24,80 | 0,08% | 5.488.363,00 |
| 01.09.2026 | 25,60 | 25,62 | 24,55 | 24,78 | -2,79% | 4.027.434,00 |
| 31.08.2026 | 25,35 | 25,56 | 24,48 | 25,49 | -0,55% | 5.867.528,00 |
| 28.08.2026 | 26,15 | 26,75 | 25,47 | 25,63 | -2,84% | 3.835.175,00 |
| 27.08.2026 | 26,82 | 27,39 | 26,36 | 26,38 | -1,64% | 10.904.581,00 |
| 26.08.2026 | 27,70 | 28,09 | 26,26 | 26,82 | -4,25% | 4.028.890,00 |
| 25.08.2026 | 26,19 | 28,32 | 25,77 | 28,01 | 7,19% | 6.822.356,00 |
| 24.08.2026 | 25,84 | 26,66 | 25,40 | 26,13 | -0,53% | 5.803.516,00 |
| 21.08.2026 | 24,73 | 26,60 | 24,32 | 26,27 | 6,88% | 6.389.323,00 |
| 20.08.2026 | 22,59 | 24,77 | 22,59 | 24,58 | 8,00% | 6.033.339,00 |
| 19.08.2026 | 21,92 | 22,94 | 21,92 | 22,76 | 8,54% | 6.559.222,00 |
| 18.08.2026 | 21,34 | 21,64 | 20,78 | 20,97 | -3,05% | 3.598.261,00 |
| 17.08.2026 | 22,00 | 22,19 | 21,52 | 21,63 | -0,78% | 2.772.193,00 |
| 14.08.2026 | 22,26 | 22,43 | 21,45 | 21,80 | -1,71% | 3.868.841,00 |
| 13.08.2026 | 22,66 | 23,12 | 22,14 | 22,18 | -0,36% | 2.972.665,00 |
| 12.08.2026 | 22,90 | 22,97 | 21,99 | 22,26 | -3,80% | 4.024.675,00 |
| 11.08.2026 | 23,39 | 23,66 | 22,99 | 23,14 | -1,11% | 6.044.005,00 |
| 10.08.2026 | 22,68 | 23,44 | 22,68 | 23,40 | 2,90% | 5.911.833,00 |
| 07.08.2026 | 20,70 | 22,77 | 20,12 | 22,74 | 13,70% | 9.401.861,00 |
| 06.08.2026 | 19,00 | 20,11 | 17,95 | 20,00 | 21,58% | 11.272.923,00 |
| 05.08.2026 | 16,03 | 16,54 | 15,96 | 16,45 | 2,17% | 6.766.326,00 |
| 04.08.2026 | 16,26 | 16,55 | 15,91 | 16,10 | -1,35% | 4.844.522,00 |
| 03.08.2026 | 15,92 | 16,59 | 15,84 | 16,32 | 4,15% | 4.902.412,00 |
| 31.07.2026 | 16,05 | 16,14 | 15,23 | 15,67 | -2,61% | 3.511.257,00 |
| 30.07.2026 | 15,58 | 16,17 | 15,46 | 16,09 | 3,21% | 4.543.495,00 |
| 29.07.2026 | 15,43 | 16,00 | 15,26 | 15,59 | 0,00% | 5.624.966,00 |
| 28.07.2026 | 15,74 | 16,03 | 15,41 | 15,59 | -0,26% | 3.619.662,00 |
| 27.07.2026 | 15,69 | 16,02 | 15,46 | 15,63 | 0,71% | 3.454.754,00 |
| 24.07.2026 | 15,74 | 15,95 | 15,18 | 15,52 | -0,83% | 4.932.158,00 |
| 23.07.2026 | 15,20 | 16,21 | 15,11 | 15,65 | 1,76% | 2.540.923,00 |
| 22.07.2026 | 15,61 | 15,84 | 15,29 | 15,38 | -2,23% | 1.990.905,00 |
| 21.07.2026 | 15,50 | 16,06 | 15,13 | 15,73 | 1,09% | 3.188.795,00 |
| 20.07.2026 | 16,27 | 16,49 | 15,52 | 15,56 | -5,64% | 2.766.340,00 |
| 17.07.2026 | 16,12 | 16,74 | 16,02 | 16,49 | 0,06% | 3.294.607,00 |
| 16.07.2026 | 17,71 | 17,85 | 16,39 | 16,48 | -5,61% | 3.596.311,00 |
| 15.07.2026 | 16,90 | 17,85 | 16,87 | 17,46 | 3,01% | 6.453.492,00 |
| 14.07.2026 | 17,03 | 17,37 | 16,80 | 16,95 | -0,64% | 3.670.347,00 |
| 13.07.2026 | 17,10 | 17,32 | 16,38 | 17,06 | 0,41% | 4.267.049,00 |
| 10.07.2026 | 17,96 | 18,17 | 16,92 | 16,99 | -4,92% | 2.258.712,00 |
| 09.07.2026 | 17,39 | 18,80 | 17,38 | 17,87 | 3,18% | 3.294.445,00 |
| 08.07.2026 | 17,43 | 17,43 | 16,73 | 17,32 | -0,86% | 2.825.875,00 |
| 07.07.2026 | 18,12 | 18,36 | 16,87 | 17,47 | -1,91% | 2.677.555,00 |
| 06.07.2026 | 18,03 | 18,38 | 17,60 | 17,81 | -2,68% | 2.611.052,00 |
| 02.07.2026 | 19,01 | 19,68 | 18,14 | 18,30 | -2,40% | 2.927.412,00 |
| 01.07.2026 | 18,09 | 19,26 | 17,85 | 18,75 | 5,22% | 4.166.863,00 |
| 30.06.2026 | 18,30 | 18,59 | 17,50 | 17,82 | -2,73% | 3.758.155,00 |
| 29.06.2026 | 18,78 | 19,29 | 18,20 | 18,32 | -0,97% | 3.779.616,00 |
| 26.06.2026 | 18,53 | 19,97 | 18,41 | 18,50 | -1,07% | 7.281.075,00 |
| 25.06.2026 | 18,27 | 19,75 | 18,02 | 18,70 | 3,03% | 3.853.863,00 |
| 24.06.2026 | 17,70 | 18,65 | 17,69 | 18,15 | 3,12% | 2.163.990,00 |
| 23.06.2026 | 17,59 | 17,81 | 16,82 | 17,60 | 1,68% | 2.842.845,00 |
| 22.06.2026 | 18,61 | 18,79 | 17,27 | 17,31 | -6,62% | 3.023.468,00 |
| 19.06.2026 | 18,64 | 18,65 | 18,54 | 18,54 | 0,36% | - |
| 18.06.2026 | 18,17 | 18,52 | 17,76 | 18,47 | 3,42% | 2.398.379,00 |
| 17.06.2026 | 18,03 | 18,47 | 17,78 | 17,86 | -0,67% | 2.349.845,00 |
| 16.06.2026 | 18,20 | 18,52 | 17,95 | 17,98 | -1,10% | 1.804.635,00 |
| 15.06.2026 | 18,33 | 18,62 | 17,93 | 18,18 | 1,17% | 1.579.323,00 |
| 12.06.2026 | 18,05 | 18,23 | 17,63 | 17,97 | -0,17% | 1.984.379,00 |
| 11.06.2026 | 17,11 | 18,01 | 16,96 | 18,00 | 4,90% | 2.384.753,00 |
| 10.06.2026 | 16,70 | 17,80 | 16,61 | 17,16 | 1,18% | 2.606.038,00 |
| 09.06.2026 | 16,36 | 17,33 | 16,20 | 16,96 | 5,08% | 3.534.150,00 |
| 08.06.2026 | 17,49 | 17,64 | 15,78 | 16,14 | -2,12% | 3.402.995,00 |
| 05.06.2026 | 17,29 | 17,39 | 16,16 | 16,49 | -4,57% | 2.740.812,00 |
| 04.06.2026 | 15,71 | 17,84 | 15,70 | 17,28 | 11,63% | 3.198.045,00 |
| 03.06.2026 | 16,11 | 16,11 | 15,43 | 15,48 | -6,30% | 2.807.845,00 |
| 02.06.2026 | 16,05 | 16,58 | 15,53 | 16,52 | 0,43% | 2.572.908,00 |
| 01.06.2026 | 16,46 | 16,94 | 16,15 | 16,45 | -1,61% | 2.611.334,00 |