18,308$
5,71%
Echtzeit-Aktienkurs Caris Life Sciences Inc.
Bid:
Ask:
Aktienkurse zur Caris Life Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 17,43 | 18,79 | 17,41 | 18,35 | 5,96% | - |
| 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 |
| 29.05.2026 | 16,78 | 17,08 | 16,58 | 16,72 | 0,30% | 2.186.298,00 |
| 28.05.2026 | 15,39 | 16,80 | 15,39 | 16,67 | 8,39% | 2.788.721,00 |
| 27.05.2026 | 15,49 | 15,88 | 15,28 | 15,38 | -0,90% | 1.870.144,00 |
| 26.05.2026 | 15,71 | 16,04 | 15,31 | 15,52 | -0,19% | 2.004.674,00 |
| 22.05.2026 | 15,95 | 16,33 | 15,51 | 15,55 | -2,45% | 1.808.978,00 |
| 21.05.2026 | 15,48 | 16,14 | 15,17 | 15,94 | 1,53% | 2.456.751,00 |
| 20.05.2026 | 14,94 | 15,84 | 14,66 | 15,70 | 4,95% | 2.715.784,00 |
| 19.05.2026 | 15,22 | 15,22 | 14,66 | 14,96 | -0,93% | 2.460.715,00 |
| 18.05.2026 | 14,75 | 15,70 | 14,74 | 15,10 | 3,78% | 5.441.241,00 |
| 15.05.2026 | 15,25 | 15,68 | 14,42 | 14,55 | -4,59% | 4.696.984,00 |
| 14.05.2026 | 14,84 | 15,27 | 14,44 | 15,25 | 3,81% | 3.809.926,00 |
| 13.05.2026 | 16,06 | 16,22 | 14,19 | 14,69 | -12,35% | 6.941.927,00 |
| 12.05.2026 | 16,27 | 17,22 | 16,07 | 16,76 | 5,14% | 3.278.672,00 |
| 11.05.2026 | 16,18 | 16,46 | 15,70 | 15,94 | -1,30% | 3.256.055,00 |
| 08.05.2026 | 16,80 | 17,39 | 15,71 | 16,15 | -18,60% | 8.874.447,00 |
| 07.05.2026 | 19,13 | 20,03 | 18,99 | 19,84 | 3,71% | 3.377.877,00 |
| 06.05.2026 | 19,23 | 19,27 | 18,14 | 19,13 | 0,95% | 1.671.447,00 |
| 05.05.2026 | 18,85 | 19,03 | 18,10 | 18,95 | 1,39% | 1.874.522,00 |
| 04.05.2026 | 18,34 | 19,00 | 18,28 | 18,69 | 1,19% | 1.542.407,00 |
| 01.05.2026 | 18,05 | 18,87 | 18,02 | 18,47 | -2,79% | 2.086.579,00 |
| 30.04.2026 | 17,80 | 19,01 | 17,76 | 19,00 | 6,92% | 1.666.512,00 |
| 29.04.2026 | 18,17 | 18,26 | 17,40 | 17,77 | -3,63% | 2.515.303,00 |
| 28.04.2026 | 19,85 | 19,85 | 18,39 | 18,44 | -7,48% | 1.819.258,00 |
| 27.04.2026 | 20,16 | 20,73 | 19,91 | 19,93 | -1,34% | 1.287.019,00 |
| 24.04.2026 | 20,31 | 20,31 | 19,70 | 20,20 | 2,07% | 830.351,00 |
| 23.04.2026 | 20,52 | 20,52 | 19,25 | 19,79 | -3,46% | 1.540.802,00 |
| 22.04.2026 | 21,15 | 21,44 | 20,44 | 20,50 | -1,58% | 1.301.948,00 |
| 21.04.2026 | 21,30 | 22,16 | 20,80 | 20,83 | -1,93% | 2.057.583,00 |
| 20.04.2026 | 21,00 | 21,53 | 20,80 | 21,24 | 0,43% | 1.564.575,00 |
| 17.04.2026 | 21,00 | 21,46 | 20,94 | 21,15 | 3,68% | 1.121.934,00 |
| 16.04.2026 | 21,05 | 21,12 | 20,24 | 20,40 | -2,63% | 1.775.681,00 |
| 15.04.2026 | 20,38 | 21,00 | 20,20 | 20,95 | 3,76% | 1.881.281,00 |
| 14.04.2026 | 19,42 | 20,21 | 19,32 | 20,19 | 5,54% | 2.006.888,00 |
| 13.04.2026 | 18,02 | 19,45 | 17,85 | 19,13 | 5,98% | 1.962.370,00 |
| 10.04.2026 | 19,23 | 19,25 | 17,74 | 18,05 | -5,99% | 2.720.224,00 |
| 09.04.2026 | 19,40 | 19,40 | 18,60 | 19,20 | -1,59% | 2.099.799,00 |
| 08.04.2026 | 19,70 | 20,07 | 19,19 | 19,51 | 4,05% | 1.533.824,00 |
| 07.04.2026 | 18,77 | 18,89 | 18,23 | 18,75 | -1,37% | 1.509.032,00 |
| 06.04.2026 | 18,97 | 19,64 | 18,97 | 19,01 | -1,45% | 1.572.632,00 |
| 02.04.2026 | 18,61 | 19,62 | 17,99 | 19,29 | 0,84% | 1.541.638,00 |
| 01.04.2026 | 18,89 | 19,22 | 18,54 | 19,13 | 6,99% | 2.409.103,00 |
| 31.03.2026 | 17,09 | 18,21 | 16,97 | 17,88 | 6,11% | 3.047.121,00 |
| 30.03.2026 | 16,86 | 17,23 | 16,28 | 16,85 | -0,59% | 2.309.953,00 |
| 27.03.2026 | 18,23 | 18,29 | 16,43 | 16,95 | -7,53% | 3.710.995,00 |
| 26.03.2026 | 18,38 | 18,94 | 18,14 | 18,33 | -1,24% | 1.270.259,00 |
| 25.03.2026 | 19,60 | 19,68 | 18,40 | 18,56 | -3,53% | 1.915.411,00 |
| 24.03.2026 | 19,02 | 19,43 | 18,49 | 19,24 | -0,10% | 3.790.976,00 |
| 23.03.2026 | 18,59 | 19,56 | 18,59 | 19,26 | 4,62% | 3.729.767,00 |
| 20.03.2026 | 18,81 | 19,20 | 17,94 | 18,41 | -2,13% | 8.271.308,00 |
| 19.03.2026 | 18,37 | 18,90 | 18,00 | 18,81 | 1,84% | 3.268.694,00 |
| 18.03.2026 | 18,40 | 18,65 | 17,85 | 18,47 | -0,38% | 3.282.384,00 |
| 17.03.2026 | 19,18 | 19,65 | 18,32 | 18,54 | -2,68% | 2.158.355,00 |
| 16.03.2026 | 18,25 | 19,12 | 17,95 | 19,05 | 4,96% | 1.948.166,00 |
| 13.03.2026 | 17,72 | 18,25 | 17,68 | 18,15 | 2,60% | 1.697.515,00 |
| 12.03.2026 | 18,30 | 18,43 | 17,50 | 17,69 | -4,99% | 2.206.077,00 |
| 11.03.2026 | 18,54 | 18,81 | 18,25 | 18,62 | 0,43% | 1.479.292,00 |
| 10.03.2026 | 19,00 | 19,69 | 18,41 | 18,54 | -2,42% | 1.754.440,00 |
| 09.03.2026 | 18,30 | 19,25 | 18,04 | 19,00 | 2,21% | 2.688.526,00 |
| 06.03.2026 | 18,95 | 19,26 | 18,49 | 18,59 | -3,28% | 1.772.871,00 |
| 05.03.2026 | 19,70 | 20,07 | 19,01 | 19,22 | -3,22% | 1.726.273,00 |
| 04.03.2026 | 19,61 | 20,18 | 19,30 | 19,86 | 2,48% | 2.070.516,00 |
| 03.03.2026 | 20,27 | 20,27 | 18,72 | 19,38 | -6,20% | 2.699.932,00 |
| 02.03.2026 | 19,70 | 20,94 | 19,00 | 20,66 | 2,58% | 3.128.340,00 |
| 27.02.2026 | 21,16 | 21,47 | 19,61 | 20,14 | 4,68% | 4.631.612,00 |
| 26.02.2026 | 18,50 | 19,27 | 18,21 | 19,24 | 5,08% | 2.564.421,00 |
| 25.02.2026 | 18,29 | 18,94 | 18,05 | 18,31 | 0,60% | 1.874.000,00 |
| 24.02.2026 | 17,53 | 18,44 | 17,15 | 18,20 | 3,17% | 2.586.516,00 |
| 23.02.2026 | 19,32 | 19,89 | 17,63 | 17,64 | -9,68% | 3.274.119,00 |
| 20.02.2026 | 20,64 | 20,89 | 18,77 | 19,53 | -6,33% | 3.637.334,00 |
| 19.02.2026 | 21,15 | 21,39 | 20,70 | 20,85 | -0,95% | 1.322.501,00 |
| 18.02.2026 | 20,78 | 21,61 | 20,78 | 21,05 | 1,20% | 1.796.691,00 |
| 17.02.2026 | 20,60 | 21,02 | 20,27 | 20,80 | 0,87% | 2.033.976,00 |