21,700€
-5,24%
Echtzeit-Aktienkurs Caris Life Sciences Inc
Bid:
Ask:
Aktienkurse zur Caris Life Sciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 22,10 | 22,30 | 21,90 | 21,90 | -4,37% | - |
| 11.11.2026 | 22,10 | 23,20 | 21,80 | 22,90 | 1,78% | - |
| 10.11.2026 | 22,70 | 23,20 | 22,30 | 22,50 | -1,75% | - |
| 09.11.2026 | 22,80 | 23,30 | 22,60 | 22,90 | -2,97% | - |
| 06.11.2026 | 23,20 | 24,00 | 23,20 | 23,60 | -8,88% | - |
| 05.11.2026 | 25,90 | 26,20 | 25,70 | 25,90 | -10,38% | - |
| 04.11.2026 | 29,30 | 30,50 | 28,50 | 28,90 | 0,70% | 100,00 |
| 03.11.2026 | 28,50 | 29,10 | 28,00 | 28,70 | -2,05% | - |
| 02.11.2026 | 31,20 | 31,40 | 29,10 | 29,30 | -6,69% | 39,00 |
| 30.10.2026 | 32,50 | 32,60 | 31,20 | 31,40 | -2,79% | - |
| 29.10.2026 | 31,90 | 32,40 | 31,30 | 32,30 | -1,22% | 12,00 |
| 28.10.2026 | 30,10 | 32,70 | 30,00 | 32,70 | 11,99% | 151,00 |
| 27.10.2026 | 29,10 | 29,40 | 29,00 | 29,20 | 0,00% | - |
| 26.10.2026 | 28,60 | 29,20 | 28,20 | 29,20 | 2,46% | 68,00 |
| 23.10.2026 | 28,20 | 28,70 | 27,70 | 28,50 | 4,40% | - |
| 22.10.2026 | 28,60 | 29,10 | 27,10 | 27,30 | -4,21% | - |
| 21.10.2026 | 27,70 | 28,50 | 27,30 | 28,50 | 4,01% | - |
| 20.10.2026 | 27,40 | 27,40 | 27,10 | 27,40 | 0,00% | - |
| 19.10.2026 | 27,30 | 27,60 | 27,20 | 27,40 | 0,37% | - |
| 16.10.2026 | 28,30 | 28,70 | 27,30 | 27,30 | 3,02% | - |
| 15.10.2026 | 27,10 | 27,20 | 25,70 | 26,50 | -2,21% | 8,00 |
| 14.10.2026 | 26,40 | 28,30 | 26,10 | 27,10 | 2,26% | - |
| 13.10.2026 | 26,60 | 27,10 | 25,70 | 26,50 | 1,53% | - |
| 12.10.2026 | 26,60 | 26,90 | 25,90 | 26,10 | -0,76% | - |
| 09.10.2026 | 24,70 | 26,70 | 24,50 | 26,30 | 10,04% | 800,00 |
| 08.10.2026 | 24,30 | 24,30 | 23,10 | 23,90 | -1,65% | 136,00 |
| 07.10.2026 | 24,50 | 24,90 | 23,30 | 24,30 | 0,00% | - |
| 06.10.2026 | 27,10 | 28,90 | 24,30 | 24,30 | -2,41% | 500,00 |
| 02.10.2026 | 25,40 | 25,70 | 24,90 | 24,90 | -1,58% | 3,00 |
| 01.10.2026 | 27,20 | 27,50 | 25,30 | 25,30 | -6,64% | 14,00 |
| 30.09.2026 | 27,90 | 28,30 | 27,10 | 27,10 | -0,73% | 101,00 |
| 29.09.2026 | 27,90 | 28,50 | 27,30 | 27,30 | -2,50% | 20,00 |
| 28.09.2026 | 28,00 | 28,20 | 27,40 | 28,00 | -1,06% | - |
| 24.09.2026 | 27,70 | 28,50 | 27,10 | 28,30 | 2,17% | 28,00 |
| 23.09.2026 | 27,60 | 28,90 | 26,90 | 27,70 | 3,75% | 6,00 |
| 22.09.2026 | 26,70 | 26,80 | 26,70 | 26,70 | 0,75% | - |
| 21.09.2026 | 26,20 | 26,70 | 26,10 | 26,50 | -2,93% | 3,00 |
| 17.09.2026 | 24,80 | 27,30 | 24,20 | 27,30 | 11,43% | 254,00 |
| 16.09.2026 | 24,60 | 25,30 | 24,10 | 24,50 | 1,66% | 649,00 |
| 15.09.2026 | 22,50 | 24,50 | 22,20 | 24,10 | 14,22% | 600,00 |
| 14.09.2026 | 21,00 | 21,10 | 21,00 | 21,10 | 0,00% | - |
| 11.09.2026 | 20,70 | 21,30 | 20,70 | 21,10 | 2,43% | 4,00 |
| 10.09.2026 | 20,60 | 20,80 | 20,40 | 20,60 | -3,74% | - |
| 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% | - |