20,700€
-4,61%
Echtzeit-Aktienkurs Caris Life Sciences Inc.
Bid:
Ask:
Aktienkurse zur Caris Life Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 21,40 | 21,40 | 21,10 | 21,40 | -1,38% | - |
| 08.09.2026 | 21,20 | 21,90 | 21,20 | 21,70 | -1,36% | - |
| 04.09.2026 | 21,70 | 22,00 | 21,60 | 22,00 | 6,28% | 10,00 |
| 03.09.2026 | 21,50 | 21,80 | 20,70 | 20,70 | -3,27% | - |
| 02.09.2026 | 21,30 | 21,70 | 21,20 | 21,40 | 0,47% | - |
| 01.09.2026 | 21,90 | 22,20 | 21,10 | 21,30 | -0,93% | 500,00 |
| 31.08.2026 | 21,90 | 22,10 | 21,30 | 21,50 | -5,29% | 350,00 |
| 28.08.2026 | 22,30 | 22,90 | 21,90 | 22,70 | -1,30% | 24,00 |
| 27.08.2026 | 22,90 | 23,00 | 22,90 | 23,00 | -0,43% | - |
| 26.08.2026 | 23,80 | 24,40 | 22,90 | 23,10 | 0,00% | 1.090,00 |
| 25.08.2026 | 22,30 | 23,30 | 22,10 | 23,10 | 5,00% | 336,00 |
| 24.08.2026 | 22,30 | 22,30 | 22,00 | 22,00 | 4,27% | 150,00 |
| 21.08.2026 | 20,90 | 21,30 | 20,90 | 21,10 | 0,96% | 240,00 |
| 20.08.2026 | 19,75 | 21,10 | 19,35 | 20,90 | 6,91% | 3.167,00 |
| 19.08.2026 | 18,10 | 19,65 | 17,40 | 19,55 | 7,71% | 3.919,00 |
| 18.08.2026 | 18,65 | 18,70 | 18,05 | 18,15 | -4,47% | - |
| 17.08.2026 | 18,85 | 19,65 | 18,75 | 19,00 | 1,33% | 101,00 |
| 14.08.2026 | 19,15 | 19,55 | 18,55 | 18,75 | -3,35% | 153,00 |
| 13.08.2026 | 19,30 | 20,10 | 19,30 | 19,40 | 0,52% | 4.625,00 |
| 12.08.2026 | 20,10 | 20,20 | 19,05 | 19,30 | -5,85% | 120,00 |
| 11.08.2026 | 20,20 | 20,50 | 19,95 | 20,50 | 4,86% | - |
| 10.08.2026 | 19,80 | 19,90 | 19,40 | 19,55 | -0,26% | - |
| 07.08.2026 | 17,25 | 19,60 | 17,05 | 19,60 | 18,43% | 29.266,00 |
| 06.08.2026 | 15,95 | 17,05 | 15,70 | 16,55 | 15,33% | 4.493,00 |
| 05.08.2026 | 14,20 | 14,35 | 14,10 | 14,35 | 0,00% | - |
| 04.08.2026 | 14,20 | 14,40 | 14,10 | 14,35 | 1,41% | - |
| 03.08.2026 | 13,65 | 14,35 | 0,00 | 14,15 | 4,43% | 22.019,00 |
| 31.07.2026 | 14,10 | 14,15 | 13,45 | 13,55 | 0,00% | 2.510,00 |
| 30.07.2026 | 13,60 | 13,65 | 13,40 | 13,55 | 0,37% | - |
| 29.07.2026 | 13,70 | 13,80 | 13,50 | 13,50 | -1,10% | - |
| 27.07.2026 | 13,70 | 14,05 | 13,55 | 13,65 | 0,74% | - |
| 24.07.2026 | 13,75 | 13,95 | 13,35 | 13,55 | -2,17% | 2.409,00 |
| 23.07.2026 | 13,40 | 14,25 | 13,35 | 13,85 | 0,00% | 8.229,00 |
| 22.07.2026 | 13,80 | 13,85 | 13,65 | 13,85 | 0,73% | - |
| 21.07.2026 | 13,70 | 14,05 | 13,35 | 13,75 | -4,84% | 8.802,00 |
| 17.07.2026 | 14,40 | 14,50 | 14,05 | 14,45 | -2,69% | 2,00 |
| 15.07.2026 | 14,85 | 15,55 | 14,75 | 14,85 | 0,34% | 412,00 |
| 14.07.2026 | 14,95 | 14,95 | 14,75 | 14,80 | -2,31% | - |
| 13.07.2026 | 14,85 | 15,15 | 14,85 | 15,15 | -1,30% | 35,00 |
| 10.07.2026 | 15,65 | 15,95 | 15,15 | 15,35 | 0,00% | 2.614,00 |
| 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% | - |