22,200€
-4,31%
Echtzeit-Aktienkurs Caris Life Sciences Inc.
Bid:
Ask:
Aktienkurse zur Caris Life Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 21,80 | 22,00 | 21,50 | 21,70 | -6,47% | - |
| 06.11.2025 | 27,70 | 28,70 | 22,30 | 23,20 | -13,75% | - |
| 05.11.2025 | 26,50 | 27,40 | 25,60 | 26,90 | -1,10% | 50,00 |
| 04.11.2025 | 25,80 | 27,30 | 25,60 | 27,20 | 3,42% | - |
| 03.11.2025 | 26,00 | 27,30 | 26,00 | 26,30 | -2,23% | - |
| 31.10.2025 | 26,90 | 27,40 | 26,90 | 26,90 | 0,37% | - |
| 30.10.2025 | 25,30 | 27,00 | 25,30 | 26,80 | 2,68% | - |
| 29.10.2025 | 25,90 | 26,10 | 25,90 | 26,10 | 0,38% | - |
| 28.10.2025 | 25,90 | 26,10 | 25,90 | 26,00 | -1,52% | - |
| 27.10.2025 | 27,10 | 27,30 | 25,90 | 26,40 | -6,71% | - |
| 24.10.2025 | 27,30 | 28,30 | 27,20 | 28,30 | 9,27% | - |
| 23.10.2025 | 25,90 | 25,90 | 25,80 | 25,90 | -4,43% | - |
| 22.10.2025 | 27,70 | 27,70 | 26,90 | 27,10 | -1,81% | - |
| 21.10.2025 | 27,20 | 27,60 | 25,80 | 27,60 | 1,85% | - |
| 20.10.2025 | 27,10 | 27,90 | 27,00 | 27,10 | 0,00% | - |
| 17.10.2025 | 27,20 | 27,20 | 27,00 | 27,10 | -4,91% | - |
| 16.10.2025 | 26,80 | 28,50 | 26,70 | 28,50 | 8,78% | - |
| 15.10.2025 | 26,20 | 26,40 | 26,20 | 26,20 | 1,16% | - |
| 14.10.2025 | 26,00 | 26,20 | 25,40 | 25,90 | -3,36% | - |
| 13.10.2025 | 26,40 | 27,00 | 26,00 | 26,80 | -4,63% | - |
| 09.10.2025 | 28,30 | 28,50 | 27,90 | 28,10 | 0,36% | 699,00 |
| 07.10.2025 | 27,90 | 28,10 | 27,90 | 28,00 | 2,56% | - |
| 06.10.2025 | 27,20 | 27,60 | 27,00 | 27,30 | 5,00% | - |
| 01.10.2025 | 25,60 | 26,60 | 25,50 | 26,00 | 1,96% | - |
| 30.09.2025 | 25,60 | 25,60 | 25,50 | 25,50 | 0,00% | - |
| 29.09.2025 | 25,00 | 25,60 | 24,50 | 25,50 | 1,19% | - |
| 26.09.2025 | 25,60 | 26,40 | 24,70 | 25,20 | -7,35% | - |
| 24.09.2025 | 27,20 | 28,10 | 27,00 | 27,20 | -2,16% | - |
| 23.09.2025 | 27,90 | 28,10 | 27,20 | 27,80 | -0,36% | - |
| 22.09.2025 | 27,70 | 27,90 | 26,90 | 27,90 | 0,72% | - |
| 19.09.2025 | 28,40 | 28,80 | 27,60 | 27,70 | -2,12% | - |
| 18.09.2025 | 28,50 | 29,20 | 28,00 | 28,30 | 0,35% | - |
| 17.09.2025 | 26,90 | 29,00 | 26,90 | 28,20 | -1,05% | - |
| 16.09.2025 | 28,10 | 28,60 | 27,60 | 28,50 | 0,00% | - |
| 15.09.2025 | 29,10 | 29,30 | 28,30 | 28,50 | -3,06% | - |
| 11.09.2025 | 28,60 | 29,90 | 28,30 | 29,40 | 1,03% | - |
| 10.09.2025 | 29,00 | 29,30 | 28,50 | 29,10 | -0,34% | - |
| 08.09.2025 | 29,70 | 30,10 | 29,00 | 29,20 | -2,34% | - |
| 05.09.2025 | 31,10 | 31,20 | 29,50 | 29,90 | -4,47% | - |
| 04.09.2025 | 31,50 | 31,70 | 29,70 | 31,30 | -1,26% | - |
| 03.09.2025 | 31,50 | 32,90 | 30,70 | 31,70 | 1,60% | - |
| 02.09.2025 | 32,80 | 33,40 | 31,00 | 31,20 | -4,88% | - |
| 01.09.2025 | 32,70 | 32,90 | 32,70 | 32,80 | 0,00% | - |
| 29.08.2025 | 32,70 | 33,30 | 32,00 | 32,80 | 0,61% | - |
| 28.08.2025 | 32,90 | 33,20 | 32,40 | 32,60 | -1,21% | - |
| 27.08.2025 | 33,10 | 33,50 | 32,40 | 33,00 | 0,03% | - |
| 26.08.2025 | 32,40 | 33,63 | 32,39 | 32,99 | -0,65% | - |
| 25.08.2025 | 33,50 | 34,43 | 33,10 | 33,21 | -1,18% | - |