21,600€
-1,82%
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 | 22,00 | 22,30 | 20,80 | 21,60 | -1,82% | 1.350,00 |
| 11.11.2026 | 22,10 | 23,20 | 21,60 | 22,00 | 0,92% | - |
| 10.11.2026 | 22,60 | 23,30 | 21,40 | 21,80 | -3,11% | 500,00 |
| 09.11.2026 | 22,50 | 23,20 | 22,00 | 22,50 | 0,45% | - |
| 06.11.2026 | 23,20 | 24,00 | 21,60 | 22,40 | -3,86% | - |
| 05.11.2026 | 26,00 | 26,60 | 22,60 | 23,30 | -8,98% | 1.840,00 |
| 04.11.2026 | 29,30 | 31,10 | 25,00 | 25,60 | -12,93% | 1.228,00 |
| 03.11.2026 | 28,60 | 30,40 | 28,40 | 29,40 | 2,80% | 96,00 |
| 02.11.2026 | 30,80 | 31,90 | 28,60 | 28,60 | -6,84% | 2.240,00 |
| 30.10.2026 | 32,40 | 32,40 | 30,20 | 30,70 | -5,25% | - |
| 29.10.2026 | 32,00 | 32,50 | 31,20 | 32,40 | 2,21% | 1.074,00 |
| 28.10.2026 | 30,30 | 32,70 | 29,90 | 31,70 | 4,97% | 324,00 |
| 27.10.2026 | 28,80 | 30,60 | 28,70 | 30,20 | 4,50% | 810,00 |
| 26.10.2026 | 28,50 | 29,20 | 28,10 | 28,90 | 1,40% | 3.869,00 |
| 23.10.2026 | 28,00 | 28,80 | 27,40 | 28,50 | 0,71% | - |
| 22.10.2026 | 28,70 | 29,20 | 27,00 | 28,30 | -1,39% | 444,00 |
| 21.10.2026 | 27,80 | 29,20 | 27,40 | 28,70 | 3,99% | 270,00 |
| 20.10.2026 | 27,30 | 28,00 | 26,80 | 27,60 | 1,10% | - |
| 19.10.2026 | 27,30 | 28,40 | 26,90 | 27,30 | 0,00% | - |
| 16.10.2026 | 28,40 | 28,80 | 26,80 | 27,30 | -2,50% | 555,00 |
| 15.10.2026 | 28,40 | 28,60 | 28,00 | 28,00 | 3,70% | - |
| 14.10.2026 | 26,30 | 28,40 | 26,10 | 27,00 | 2,66% | 3.030,00 |
| 13.10.2026 | 26,40 | 26,90 | 25,60 | 26,30 | -1,50% | - |
| 12.10.2026 | 26,60 | 27,30 | 25,60 | 26,70 | 0,38% | - |
| 09.10.2026 | 24,40 | 26,60 | 24,00 | 26,60 | 8,13% | 305,00 |
| 08.10.2026 | 24,10 | 24,60 | 23,20 | 24,60 | 3,36% | - |
| 07.10.2026 | 24,50 | 25,60 | 23,40 | 23,80 | -2,06% | 80,00 |
| 06.10.2026 | 27,20 | 29,00 | 24,20 | 24,30 | -10,66% | 91,00 |
| 05.10.2026 | 25,40 | 27,20 | 25,30 | 27,20 | 7,09% | 29,00 |
| 02.10.2026 | 25,30 | 25,90 | 25,00 | 25,40 | -0,39% | 460,00 |
| 01.10.2026 | 27,00 | 27,50 | 25,20 | 25,50 | -5,90% | 2.186,00 |
| 30.09.2026 | 27,90 | 28,20 | 27,00 | 27,10 | -2,87% | - |
| 29.09.2026 | 27,90 | 28,60 | 27,20 | 27,90 | -0,36% | - |
| 28.09.2026 | 28,40 | 28,40 | 27,20 | 28,00 | -0,71% | 2.500,00 |
| 25.09.2026 | 28,30 | 28,70 | 27,60 | 28,20 | -0,70% | 2.584,00 |
| 24.09.2026 | 27,90 | 28,40 | 27,20 | 28,40 | 1,79% | 1.180,00 |
| 23.09.2026 | 27,50 | 28,80 | 26,70 | 27,90 | 1,82% | 70,00 |
| 22.09.2026 | 26,80 | 28,20 | 26,50 | 27,40 | 2,24% | 660,00 |
| 21.09.2026 | 26,40 | 26,90 | 26,10 | 26,80 | 2,29% | 110,00 |
| 18.09.2026 | 27,00 | 27,30 | 25,80 | 26,20 | -2,96% | 102,00 |
| 17.09.2026 | 24,70 | 27,40 | 24,20 | 27,00 | 10,20% | 184,00 |
| 16.09.2026 | 24,70 | 25,20 | 24,10 | 24,50 | 0,41% | 673,00 |
| 15.09.2026 | 22,20 | 24,80 | 21,80 | 24,40 | 8,44% | - |
| 14.09.2026 | 21,10 | 22,60 | 20,90 | 22,50 | 7,66% | 48,00 |
| 11.09.2026 | 20,60 | 21,20 | 20,60 | 20,90 | 0,48% | - |
| 10.09.2026 | 20,80 | 21,20 | 20,00 | 20,80 | 0,48% | 16,00 |
| 09.09.2026 | 21,60 | 21,60 | 20,60 | 20,70 | -2,82% | - |
| 08.09.2026 | 21,60 | 22,00 | 21,00 | 21,30 | -1,84% | 13.000,00 |
| 07.09.2026 | 21,70 | 21,90 | 21,50 | 21,70 | 0,00% | 12.760,00 |
| 04.09.2026 | 21,40 | 22,10 | 21,00 | 21,70 | 0,00% | 220,00 |
| 03.09.2026 | 21,40 | 22,00 | 20,40 | 21,70 | 0,93% | 440,00 |
| 02.09.2026 | 21,30 | 22,00 | 21,20 | 21,50 | 0,94% | - |
| 01.09.2026 | 21,80 | 22,20 | 21,20 | 21,30 | -2,74% | - |