30,250$
-7,55%
Echtzeit-Aktienkurs Castle Biosciences
Bid:
Ask:
Aktienkurse zur Castle Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 31,02 | 31,50 | 27,61 | 30,25 | -7,55% | 1.160.052,00 |
| 08.01.2025 | 32,00 | 32,74 | 30,75 | 32,72 | 1,71% | 351.562,00 |
| 07.01.2025 | 29,46 | 32,21 | 29,36 | 32,17 | 9,57% | 378.223,00 |
| 06.01.2025 | 28,61 | 30,46 | 27,81 | 29,36 | 2,62% | 376.129,00 |
| 03.01.2025 | 28,18 | 29,07 | 27,58 | 28,61 | 2,03% | 287.875,00 |
| 02.01.2025 | 26,82 | 28,28 | 26,82 | 28,04 | 5,22% | 267.448,00 |
| 31.12.2024 | 26,81 | 26,93 | 26,22 | 26,65 | -0,04% | 196.080,00 |
| 30.12.2024 | 26,65 | 26,79 | 25,82 | 26,66 | -0,63% | 177.335,00 |
| 27.12.2024 | 26,89 | 27,52 | 26,57 | 26,83 | -1,00% | 167.171,00 |
| 26.12.2024 | 27,64 | 28,01 | 27,04 | 27,10 | -2,24% | 234.443,00 |
| 24.12.2024 | 27,48 | 28,08 | 26,99 | 27,72 | 0,87% | 137.429,00 |
| 23.12.2024 | 27,46 | 27,85 | 27,15 | 27,48 | -0,11% | 207.429,00 |
| 20.12.2024 | 26,58 | 27,99 | 26,58 | 27,51 | 1,55% | 382.571,00 |
| 19.12.2024 | 26,73 | 27,63 | 26,50 | 27,09 | 2,19% | 355.632,00 |
| 18.12.2024 | 28,19 | 28,50 | 26,30 | 26,51 | -5,79% | 223.554,00 |
| 17.12.2024 | 28,40 | 28,88 | 27,51 | 28,14 | -2,29% | 220.398,00 |
| 16.12.2024 | 28,93 | 29,63 | 28,58 | 28,80 | -0,24% | 236.714,00 |
| 13.12.2024 | 29,11 | 29,72 | 27,99 | 28,87 | -0,86% | 282.379,00 |
| 12.12.2024 | 29,71 | 32,57 | 28,75 | 29,12 | -1,22% | 436.109,00 |
| 11.12.2024 | 30,00 | 30,58 | 29,12 | 29,48 | -0,51% | 386.278,00 |
| 10.12.2024 | 30,81 | 31,01 | 29,21 | 29,63 | -4,14% | 275.061,00 |
| 09.12.2024 | 31,18 | 31,57 | 30,58 | 30,91 | -0,90% | 342.719,00 |
| 06.12.2024 | 32,51 | 32,60 | 30,57 | 31,19 | -3,02% | 517.732,00 |
| 05.12.2024 | 32,00 | 32,37 | 31,07 | 32,16 | 0,88% | 396.507,00 |
| 04.12.2024 | 31,14 | 32,22 | 31,03 | 31,88 | 3,57% | 241.320,00 |
| 03.12.2024 | 31,23 | 31,38 | 30,05 | 30,78 | -1,97% | 336.249,00 |
| 02.12.2024 | 30,19 | 31,46 | 29,06 | 31,40 | 3,70% | 407.187,00 |
| 29.11.2024 | 30,44 | 30,80 | 29,85 | 30,28 | -0,53% | 128.789,00 |
| 27.11.2024 | 30,84 | 31,19 | 30,28 | 30,44 | -0,43% | 144.628,00 |
| 26.11.2024 | 29,41 | 31,23 | 29,21 | 30,57 | 3,59% | 294.167,00 |
| 25.11.2024 | 30,02 | 30,50 | 29,25 | 29,51 | -1,01% | 273.270,00 |
| 22.11.2024 | 29,24 | 30,35 | 28,76 | 29,81 | 4,78% | 319.975,00 |
| 20.11.2024 | 28,80 | 28,80 | 27,68 | 28,45 | -1,45% | 309.760,00 |
| 19.11.2024 | 27,75 | 29,02 | 27,24 | 28,87 | 3,48% | 347.085,00 |
| 18.11.2024 | 28,09 | 28,82 | 27,63 | 27,90 | -0,71% | 376.216,00 |
| 15.11.2024 | 30,40 | 30,63 | 28,02 | 28,10 | -8,86% | 666.798,00 |
| 14.11.2024 | 31,55 | 32,19 | 30,62 | 30,83 | -3,08% | 340.798,00 |
| 13.11.2024 | 32,50 | 33,35 | 31,77 | 31,81 | -2,96% | 362.857,00 |
| 12.11.2024 | 33,65 | 34,64 | 32,57 | 32,78 | -2,99% | 340.436,00 |
| 11.11.2024 | 33,29 | 34,42 | 32,83 | 33,79 | 1,50% | 413.451,00 |
| 08.11.2024 | 33,70 | 33,87 | 32,62 | 33,29 | -0,06% | 396.145,00 |
| 07.11.2024 | 32,69 | 34,04 | 32,54 | 33,31 | 1,99% | 383.214,00 |
| 06.11.2024 | 32,90 | 34,50 | 31,52 | 32,66 | 4,85% | 632.834,00 |
| 05.11.2024 | 35,84 | 35,84 | 30,95 | 31,15 | -7,40% | 1.048.990,00 |
| 04.11.2024 | 32,56 | 34,29 | 32,13 | 33,64 | 1,48% | 680.673,00 |
| 01.11.2024 | 35,06 | 35,42 | 32,58 | 33,15 | -4,38% | 821.272,00 |
| 31.10.2024 | 34,48 | 34,73 | 33,25 | 34,67 | 0,38% | 444.366,00 |
| 30.10.2024 | 33,45 | 34,55 | 33,20 | 34,54 | 2,43% | 215.192,00 |
| 29.10.2024 | 32,48 | 34,44 | 32,22 | 33,72 | 4,14% | 343.045,00 |
| 28.10.2024 | 31,91 | 33,16 | 31,81 | 32,38 | 3,22% | 221.482,00 |
| 25.10.2024 | 31,83 | 32,09 | 31,19 | 31,37 | -1,35% | 336.738,00 |
| 24.10.2024 | 32,00 | 32,33 | 31,19 | 31,80 | -0,38% | 216.758,00 |
| 23.10.2024 | 32,00 | 32,39 | 31,49 | 31,92 | -1,05% | 283.526,00 |
| 22.10.2024 | 31,62 | 32,90 | 31,62 | 32,26 | 1,22% | 274.065,00 |
| 21.10.2024 | 32,61 | 33,30 | 31,39 | 31,87 | -2,36% | 334.144,00 |
| 18.10.2024 | 33,04 | 33,21 | 32,33 | 32,64 | -1,27% | 281.447,00 |
| 17.10.2024 | 33,68 | 33,68 | 32,32 | 33,06 | -2,10% | 411.572,00 |
| 16.10.2024 | 33,71 | 34,12 | 33,03 | 33,77 | 0,84% | 428.327,00 |
| 15.10.2024 | 34,37 | 34,50 | 33,33 | 33,49 | -2,28% | 972.175,00 |
| 14.10.2024 | 31,94 | 34,49 | 31,43 | 34,27 | 9,45% | 907.548,00 |
| 11.10.2024 | 28,25 | 31,34 | 28,25 | 31,31 | 10,48% | 323.163,00 |
| 10.10.2024 | 28,23 | 28,42 | 27,65 | 28,34 | -1,43% | 279.150,00 |
| 09.10.2024 | 29,90 | 30,83 | 28,51 | 28,75 | -4,20% | 488.921,00 |
| 08.10.2024 | 29,81 | 30,59 | 29,61 | 30,01 | 1,76% | 328.152,00 |
| 07.10.2024 | 29,27 | 29,94 | 29,10 | 29,49 | 0,48% | 329.093,00 |
| 04.10.2024 | 28,99 | 29,35 | 28,47 | 29,35 | 3,16% | 202.986,00 |
| 03.10.2024 | 28,35 | 28,60 | 27,99 | 28,45 | -0,07% | 111.037,00 |
| 02.10.2024 | 27,88 | 28,59 | 27,79 | 28,47 | 1,28% | 171.956,00 |
| 01.10.2024 | 28,36 | 28,39 | 27,56 | 28,11 | -1,47% | 171.607,00 |
| 30.09.2024 | 27,86 | 28,96 | 27,81 | 28,53 | 2,40% | 351.769,00 |
| 27.09.2024 | 27,97 | 28,39 | 27,81 | 27,86 | -0,50% | 277.554,00 |
| 26.09.2024 | 28,80 | 29,14 | 27,96 | 28,00 | -2,10% | 310.103,00 |
| 25.09.2024 | 29,31 | 29,31 | 28,32 | 28,60 | -2,22% | 258.446,00 |
| 24.09.2024 | 30,00 | 30,11 | 29,20 | 29,25 | -2,40% | 264.066,00 |
| 23.09.2024 | 31,59 | 31,86 | 29,93 | 29,97 | -4,80% | 298.154,00 |
| 20.09.2024 | 30,58 | 32,00 | 29,99 | 31,48 | 3,11% | 579.978,00 |
| 19.09.2024 | 31,31 | 31,51 | 30,45 | 30,53 | 0,43% | 365.699,00 |
| 18.09.2024 | 31,00 | 31,50 | 30,16 | 30,40 | -2,72% | 423.144,00 |
| 17.09.2024 | 31,20 | 32,53 | 30,93 | 31,25 | 0,97% | 411.630,00 |
| 16.09.2024 | 31,10 | 31,58 | 30,51 | 30,95 | -0,74% | 433.422,00 |
| 13.09.2024 | 31,12 | 31,90 | 30,81 | 31,18 | 1,56% | 214.368,00 |
| 12.09.2024 | 31,37 | 31,84 | 29,50 | 30,70 | -1,06% | 385.800,00 |
| 11.09.2024 | 29,16 | 31,16 | 28,76 | 31,03 | 5,90% | 371.842,00 |
| 10.09.2024 | 29,37 | 29,52 | 28,56 | 29,30 | -0,20% | 189.938,00 |
| 09.09.2024 | 29,39 | 29,71 | 29,22 | 29,36 | 0,00% | 102.193,00 |
| 06.09.2024 | 29,50 | 29,65 | 28,40 | 29,36 | -0,37% | 275.102,00 |
| 05.09.2024 | 28,94 | 29,49 | 28,78 | 29,47 | 1,94% | 205.570,00 |
| 04.09.2024 | 29,04 | 30,06 | 28,72 | 28,91 | -0,93% | 275.266,00 |
| 03.09.2024 | 29,70 | 30,30 | 28,54 | 29,18 | -1,65% | 346.127,00 |
| 30.08.2024 | 29,93 | 30,50 | 29,10 | 29,67 | -0,40% | 239.041,00 |
| 29.08.2024 | 28,62 | 30,39 | 28,57 | 29,79 | 4,05% | 403.805,00 |
| 28.08.2024 | 29,40 | 29,76 | 28,50 | 28,63 | -2,75% | 377.451,00 |
| 27.08.2024 | 29,08 | 29,94 | 28,85 | 29,44 | 1,90% | 266.150,00 |
| 26.08.2024 | 29,80 | 30,13 | 28,67 | 28,89 | -2,30% | 243.700,00 |
| 23.08.2024 | 28,10 | 30,46 | 28,10 | 29,57 | 7,41% | 698.928,00 |
| 22.08.2024 | 27,95 | 28,92 | 26,44 | 27,53 | -1,15% | 358.230,00 |
| 21.08.2024 | 27,20 | 27,93 | 26,68 | 27,85 | 3,11% | 254.228,00 |
| 20.08.2024 | 28,01 | 28,20 | 26,96 | 27,01 | -3,40% | 287.881,00 |
| 19.08.2024 | 27,00 | 28,56 | 26,95 | 27,96 | 3,59% | 682.849,00 |
| 16.08.2024 | 27,10 | 27,48 | 26,73 | 26,99 | -0,55% | 307.087,00 |