15,750€
6,78%
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 | 15,15 | 15,45 | 15,05 | 15,35 | 4,07% | - |
| 08.07.2026 | 15,25 | 15,45 | 14,75 | 14,75 | -1,34% | 3.360,00 |
| 07.07.2026 | 15,70 | 16,05 | 14,75 | 14,95 | -4,78% | 7.165,00 |
| 06.07.2026 | 16,05 | 16,30 | 15,70 | 15,70 | -1,57% | - |
| 02.07.2026 | 16,45 | 17,20 | 15,95 | 15,95 | -2,45% | - |
| 01.07.2026 | 15,55 | 16,45 | 15,50 | 16,35 | 5,83% | 12,00 |
| 30.06.2026 | 16,30 | 16,30 | 15,35 | 15,45 | -5,21% | 3.603,00 |
| 29.06.2026 | 16,35 | 16,40 | 16,25 | 16,30 | -0,31% | - |
| 26.06.2026 | 16,35 | 16,55 | 16,25 | 16,35 | -1,80% | 39,00 |
| 25.06.2026 | 15,90 | 17,35 | 15,85 | 16,65 | 3,10% | 5.225,00 |
| 24.06.2026 | 15,45 | 16,45 | 15,45 | 16,15 | 5,21% | 13,00 |
| 23.06.2026 | 15,05 | 15,55 | 14,80 | 15,35 | -1,29% | - |
| 22.06.2026 | 16,15 | 16,35 | 15,25 | 15,55 | -3,72% | 155,00 |
| 19.06.2026 | 16,15 | 16,65 | 16,05 | 16,15 | 1,25% | 50,00 |
| 18.06.2026 | 15,65 | 16,05 | 15,50 | 15,95 | 2,90% | - |
| 17.06.2026 | 15,50 | 15,80 | 15,35 | 15,50 | -0,32% | - |
| 15.06.2026 | 15,65 | 16,10 | 15,45 | 15,55 | -0,64% | - |
| 12.06.2026 | 15,55 | 16,10 | 15,30 | 15,65 | 3,30% | 68,00 |
| 11.06.2026 | 14,70 | 15,75 | 14,65 | 15,15 | -0,33% | 3.382,00 |
| 10.06.2026 | 14,65 | 15,35 | 14,25 | 15,20 | 7,42% | 2.000,00 |
| 09.06.2026 | 14,15 | 14,15 | 14,10 | 14,15 | -4,71% | - |
| 08.06.2026 | 14,65 | 14,95 | 14,45 | 14,85 | 10,82% | - |
| 04.06.2026 | 13,45 | 13,50 | 13,25 | 13,40 | -1,83% | - |
| 03.06.2026 | 14,05 | 14,15 | 13,35 | 13,65 | -6,19% | 1.343,00 |
| 01.06.2026 | 14,55 | 15,05 | 14,55 | 14,55 | 0,34% | 4,00 |
| 29.05.2026 | 14,45 | 14,50 | 14,45 | 14,50 | 3,20% | - |
| 28.05.2026 | 13,30 | 14,15 | 13,10 | 14,05 | 4,46% | - |
| 27.05.2026 | 13,45 | 13,60 | 13,40 | 13,45 | -0,74% | 125,00 |
| 26.05.2026 | 13,60 | 13,75 | 13,20 | 13,55 | 0,00% | - |
| 25.05.2026 | 13,50 | 13,55 | 13,50 | 13,55 | 0,74% | - |
| 21.05.2026 | 13,60 | 13,95 | 13,40 | 13,45 | 0,75% | 280,00 |
| 20.05.2026 | 12,90 | 13,55 | 12,70 | 13,35 | 1,52% | 24,00 |
| 19.05.2026 | 13,15 | 13,20 | 13,00 | 13,15 | 1,54% | 152,00 |
| 18.05.2026 | 13,00 | 13,45 | 12,60 | 12,95 | 3,60% | 51.169,00 |
| 15.05.2026 | 13,10 | 13,40 | 12,45 | 12,50 | -1,19% | - |
| 14.05.2026 | 12,60 | 12,90 | 12,35 | 12,65 | 2,02% | - |
| 13.05.2026 | 14,00 | 14,45 | 12,35 | 12,40 | -9,82% | - |
| 12.05.2026 | 13,55 | 14,65 | 13,50 | 13,75 | 1,48% | - |
| 11.05.2026 | 13,75 | 14,00 | 13,30 | 13,55 | -1,45% | 250,00 |
| 08.05.2026 | 15,25 | 15,50 | 13,35 | 13,75 | -16,41% | - |
| 07.05.2026 | 16,25 | 16,55 | 16,20 | 16,45 | 1,54% | - |
| 06.05.2026 | 16,15 | 16,45 | 16,15 | 16,20 | 1,57% | - |
| 05.05.2026 | 16,05 | 16,15 | 15,45 | 15,95 | 1,92% | - |
| 04.05.2026 | 15,75 | 16,05 | 15,40 | 15,65 | -1,88% | - |
| 30.04.2026 | 15,15 | 16,05 | 15,15 | 15,95 | 5,98% | - |
| 29.04.2026 | 15,75 | 15,80 | 14,95 | 15,05 | -13,01% | - |
| 27.04.2026 | 17,20 | 17,45 | 17,05 | 17,30 | 1,17% | - |
| 24.04.2026 | 16,95 | 17,10 | 16,75 | 17,10 | 1,48% | - |
| 23.04.2026 | 17,40 | 17,90 | 16,65 | 16,85 | -3,44% | - |
| 22.04.2026 | 17,85 | 18,20 | 17,45 | 17,45 | -3,32% | 100,00 |
| 21.04.2026 | 18,05 | 18,80 | 17,85 | 18,05 | 0,84% | - |
| 20.04.2026 | 17,85 | 17,90 | 17,75 | 17,90 | 2,58% | - |
| 17.04.2026 | 17,35 | 17,50 | 17,30 | 17,45 | -2,51% | - |
| 16.04.2026 | 17,75 | 17,95 | 17,75 | 17,90 | 1,99% | - |
| 15.04.2026 | 17,15 | 17,65 | 17,10 | 17,55 | 3,54% | - |
| 14.04.2026 | 16,25 | 17,05 | 16,15 | 16,95 | 10,42% | - |
| 13.04.2026 | 15,35 | 15,45 | 15,15 | 15,35 | -7,81% | - |
| 10.04.2026 | 16,45 | 16,70 | 16,05 | 16,65 | 4,39% | - |
| 07.04.2026 | 16,45 | 16,55 | 15,95 | 15,95 | -2,45% | - |
| 02.04.2026 | 16,35 | 16,45 | 16,35 | 16,35 | 0,62% | - |
| 01.04.2026 | 15,65 | 16,55 | 15,65 | 16,25 | 10,92% | - |
| 30.03.2026 | 14,75 | 15,00 | 14,30 | 14,65 | -7,57% | - |
| 27.03.2026 | 15,95 | 16,15 | 15,85 | 15,85 | -0,31% | - |
| 26.03.2026 | 16,00 | 16,00 | 15,90 | 15,90 | -1,55% | - |
| 25.03.2026 | 16,75 | 16,85 | 16,15 | 16,15 | -2,42% | - |
| 24.03.2026 | 16,65 | 16,75 | 16,55 | 16,55 | 1,85% | - |
| 23.03.2026 | 15,85 | 16,35 | 15,75 | 16,25 | -1,52% | - |
| 20.03.2026 | 16,15 | 16,55 | 16,05 | 16,50 | 4,10% | - |
| 19.03.2026 | 16,10 | 16,20 | 15,75 | 15,85 | -3,94% | - |
| 18.03.2026 | 16,10 | 16,50 | 16,10 | 16,50 | 7,49% | - |
| 12.03.2026 | 15,95 | 16,15 | 15,15 | 15,35 | -4,36% | - |
| 11.03.2026 | 16,00 | 16,35 | 15,75 | 16,05 | -1,83% | - |
| 10.03.2026 | 16,30 | 16,60 | 15,95 | 16,35 | 0,62% | - |
| 09.03.2026 | 15,85 | 16,25 | 15,65 | 16,25 | -2,40% | - |
| 06.03.2026 | 16,55 | 16,65 | 16,50 | 16,65 | 0,60% | - |
| 05.03.2026 | 17,05 | 17,35 | 16,45 | 16,55 | -2,36% | - |
| 04.03.2026 | 16,65 | 17,10 | 16,60 | 16,95 | -3,14% | - |
| 02.03.2026 | 16,55 | 17,55 | 16,30 | 17,50 | 2,64% | - |
| 27.02.2026 | 18,95 | 19,65 | 16,90 | 17,05 | 10,36% | - |
| 26.02.2026 | 15,45 | 15,55 | 15,45 | 15,45 | 0,65% | - |
| 24.02.2026 | 15,05 | 15,65 | 14,65 | 15,35 | -8,08% | 3.618,00 |
| 23.02.2026 | 16,45 | 16,75 | 16,35 | 16,70 | -0,60% | - |
| 20.02.2026 | 17,70 | 18,15 | 16,75 | 16,80 | -5,35% | - |
| 19.02.2026 | 17,85 | 18,10 | 17,60 | 17,75 | -2,74% | - |
| 18.02.2026 | 17,55 | 18,30 | 17,50 | 18,25 | 2,82% | - |
| 17.02.2026 | 17,35 | 17,75 | 17,25 | 17,75 | 2,01% | - |
| 16.02.2026 | 17,40 | 17,45 | 17,40 | 17,40 | -1,69% | - |
| 13.02.2026 | 17,50 | 18,05 | 17,30 | 17,70 | -2,48% | - |
| 12.02.2026 | 18,15 | 18,20 | 18,15 | 18,15 | -2,94% | - |
| 10.02.2026 | 18,70 | 18,95 | 18,70 | 18,70 | 0,54% | - |
| 09.02.2026 | 18,60 | 18,60 | 18,25 | 18,60 | 0,81% | - |
| 05.02.2026 | 18,35 | 19,15 | 18,25 | 18,45 | -2,12% | 28,00 |
| 04.02.2026 | 19,70 | 20,00 | 18,70 | 18,85 | -2,58% | - |
| 03.02.2026 | 19,80 | 20,30 | 19,10 | 19,35 | -7,86% | - |
| 30.01.2026 | 21,00 | 21,30 | 21,00 | 21,00 | 0,48% | - |
| 29.01.2026 | 21,60 | 21,90 | 20,70 | 20,90 | -4,57% | - |
| 26.01.2026 | 21,10 | 22,10 | 20,80 | 21,90 | 0,92% | - |
| 23.01.2026 | 21,80 | 21,90 | 21,40 | 21,70 | -5,24% | - |
| 22.01.2026 | 22,10 | 22,90 | 21,60 | 22,90 | -1,29% | - |
| 16.01.2026 | 23,40 | 23,40 | 23,00 | 23,20 | 1,31% | - |