18,920$
-0,37%
Echtzeit-Aktienkurs Caris Life Sciences Inc.
Bid:
Ask:
Aktienkurse zur Caris Life Sciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 19,26 | 19,26 | 18,47 | 18,91 | -0,42% | 71.172,00 |
| 09.03.2026 | 18,30 | 19,25 | 18,10 | 18,99 | 2,04% | 802.618,00 |
| 06.03.2026 | 18,95 | 19,26 | 18,49 | 18,61 | -3,17% | 638.306,00 |
| 05.03.2026 | 19,70 | 20,07 | 19,01 | 19,22 | -3,22% | 681.125,00 |
| 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 |
| 13.02.2026 | 20,65 | 21,42 | 20,47 | 20,62 | -0,15% | 1.464.417,00 |
| 12.02.2026 | 21,66 | 21,66 | 20,42 | 20,65 | -3,95% | 1.725.718,00 |
| 11.02.2026 | 22,36 | 22,36 | 20,73 | 21,50 | -3,02% | 2.076.228,00 |
| 10.02.2026 | 22,37 | 23,00 | 22,08 | 22,17 | -0,63% | 1.400.550,00 |
| 09.02.2026 | 22,00 | 22,46 | 21,71 | 22,31 | 1,41% | 1.407.939,00 |
| 06.02.2026 | 21,46 | 22,37 | 21,46 | 22,00 | 3,53% | 1.682.554,00 |
| 05.02.2026 | 21,88 | 22,73 | 21,18 | 21,25 | -2,70% | 3.701.784,00 |
| 04.02.2026 | 23,27 | 23,48 | 21,71 | 21,84 | -5,86% | 2.782.144,00 |
| 03.02.2026 | 23,41 | 23,99 | 22,55 | 23,20 | -0,51% | 3.016.598,00 |
| 02.02.2026 | 22,86 | 23,84 | 22,80 | 23,32 | 0,69% | 2.711.848,00 |
| 30.01.2026 | 25,18 | 25,35 | 23,14 | 23,16 | -8,10% | 3.680.068,00 |
| 29.01.2026 | 26,21 | 26,21 | 24,70 | 25,20 | -4,91% | 3.498.405,00 |
| 28.01.2026 | 26,05 | 26,85 | 25,75 | 26,50 | 1,88% | 3.114.918,00 |
| 27.01.2026 | 25,78 | 26,10 | 25,23 | 26,01 | 0,85% | 1.855.089,00 |
| 26.01.2026 | 24,98 | 26,27 | 24,58 | 25,79 | 3,16% | 1.797.586,00 |
| 23.01.2026 | 25,69 | 25,69 | 24,74 | 25,00 | -2,15% | 1.691.370,00 |
| 22.01.2026 | 25,69 | 26,96 | 25,42 | 25,55 | 0,27% | 2.274.522,00 |
| 21.01.2026 | 26,49 | 26,49 | 25,14 | 25,48 | -3,01% | 1.970.413,00 |
| 20.01.2026 | 26,23 | 26,80 | 25,75 | 26,27 | -1,90% | 2.583.993,00 |
| 16.01.2026 | 27,15 | 27,33 | 26,43 | 26,78 | -1,25% | 2.298.786,00 |
| 15.01.2026 | 26,47 | 27,13 | 25,96 | 27,12 | 2,65% | 2.869.554,00 |
| 14.01.2026 | 26,23 | 26,90 | 25,77 | 26,42 | 0,08% | 2.238.910,00 |
| 13.01.2026 | 25,66 | 27,17 | 24,69 | 26,40 | 3,12% | 3.234.217,00 |
| 12.01.2026 | 28,81 | 29,00 | 25,30 | 25,60 | -10,21% | 4.807.336,00 |
| 09.01.2026 | 28,43 | 28,68 | 27,58 | 28,51 | 0,92% | 1.946.165,00 |
| 08.01.2026 | 28,75 | 28,97 | 27,33 | 28,25 | -1,84% | 3.392.677,00 |
| 07.01.2026 | 28,54 | 29,32 | 28,50 | 28,78 | 1,41% | 2.752.997,00 |
| 06.01.2026 | 26,40 | 28,42 | 26,23 | 28,38 | 7,46% | 2.829.918,00 |
| 05.01.2026 | 26,77 | 27,18 | 26,31 | 26,41 | -2,11% | 2.373.615,00 |