21,070$
-4,70%
Echtzeit-Aktienkurs Castle Biosciences
Bid:
Ask:
Aktienkurse zur Castle Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 21,99 | 22,14 | 20,99 | 21,07 | -4,70% | 357.045,00 |
| 28.05.2026 | 21,12 | 22,18 | 21,10 | 22,11 | 4,10% | 297.164,00 |
| 27.05.2026 | 19,77 | 21,81 | 19,68 | 21,24 | 7,93% | 625.941,00 |
| 26.05.2026 | 20,12 | 20,12 | 19,55 | 19,68 | -2,33% | 387.556,00 |
| 22.05.2026 | 20,52 | 20,91 | 20,08 | 20,15 | -1,99% | 289.271,00 |
| 21.05.2026 | 19,78 | 20,65 | 19,73 | 20,56 | 2,65% | 327.241,00 |
| 20.05.2026 | 19,28 | 20,05 | 18,91 | 20,03 | 4,32% | 420.212,00 |
| 19.05.2026 | 19,42 | 19,71 | 18,82 | 19,20 | -0,72% | 332.563,00 |
| 18.05.2026 | 18,48 | 20,22 | 18,48 | 19,34 | 1,04% | 509.592,00 |
| 15.05.2026 | 18,69 | 19,61 | 18,64 | 19,14 | 1,48% | 554.909,00 |
| 14.05.2026 | 18,25 | 19,00 | 17,72 | 18,86 | 3,97% | 641.939,00 |
| 13.05.2026 | 18,51 | 18,82 | 17,81 | 18,14 | -2,68% | 657.654,00 |
| 12.05.2026 | 18,95 | 19,23 | 18,35 | 18,64 | -2,20% | 552.171,00 |
| 11.05.2026 | 19,91 | 19,98 | 18,89 | 19,06 | -3,88% | 485.719,00 |
| 08.05.2026 | 19,26 | 19,85 | 18,66 | 19,83 | 3,07% | 489.120,00 |
| 07.05.2026 | 22,66 | 22,88 | 18,31 | 19,24 | -22,26% | 1.895.064,00 |
| 06.05.2026 | 24,66 | 25,23 | 24,25 | 24,75 | 0,61% | 670.019,00 |
| 05.05.2026 | 25,43 | 25,43 | 24,43 | 24,60 | -3,53% | 395.067,00 |
| 04.05.2026 | 24,73 | 25,70 | 24,73 | 25,50 | 2,53% | 224.060,00 |
| 01.05.2026 | 24,53 | 25,11 | 24,15 | 24,87 | 1,63% | 173.558,00 |
| 30.04.2026 | 24,50 | 24,90 | 24,13 | 24,47 | 0,95% | 349.010,00 |
| 29.04.2026 | 24,33 | 24,35 | 23,31 | 24,24 | -1,82% | 403.527,00 |
| 28.04.2026 | 25,00 | 25,28 | 24,48 | 24,69 | -1,16% | 291.618,00 |
| 27.04.2026 | 24,45 | 25,71 | 24,39 | 24,98 | 1,88% | 305.537,00 |
| 24.04.2026 | 23,50 | 24,61 | 23,18 | 24,52 | 3,50% | 329.309,00 |
| 23.04.2026 | 24,80 | 24,80 | 23,31 | 23,69 | -5,69% | 259.204,00 |
| 22.04.2026 | 24,72 | 25,13 | 24,42 | 25,12 | 2,28% | 219.212,00 |
| 21.04.2026 | 25,19 | 25,72 | 24,37 | 24,56 | -2,46% | 492.899,00 |
| 20.04.2026 | 24,67 | 25,32 | 24,67 | 25,18 | 0,44% | 211.263,00 |
| 17.04.2026 | 24,85 | 25,37 | 24,84 | 25,07 | 2,08% | 214.832,00 |
| 16.04.2026 | 24,62 | 24,82 | 24,14 | 24,56 | -0,28% | 260.903,00 |
| 15.04.2026 | 24,37 | 25,00 | 24,37 | 24,63 | 1,07% | 195.897,00 |
| 14.04.2026 | 23,72 | 24,81 | 23,72 | 24,37 | 3,57% | 189.777,00 |
| 13.04.2026 | 22,92 | 23,58 | 22,81 | 23,53 | 1,73% | 251.165,00 |
| 10.04.2026 | 23,30 | 23,33 | 21,79 | 23,13 | -1,11% | 443.671,00 |
| 09.04.2026 | 24,83 | 25,54 | 23,33 | 23,39 | -7,26% | 216.231,00 |
| 08.04.2026 | 25,85 | 26,68 | 24,82 | 25,22 | 1,57% | 394.632,00 |
| 07.04.2026 | 24,82 | 25,26 | 24,65 | 24,83 | 0,40% | 280.838,00 |
| 06.04.2026 | 24,96 | 25,31 | 24,63 | 24,73 | -0,44% | 201.589,00 |
| 02.04.2026 | 24,41 | 25,22 | 24,09 | 24,84 | -0,80% | 288.514,00 |
| 01.04.2026 | 24,92 | 25,48 | 24,57 | 25,04 | 2,00% | 292.397,00 |
| 31.03.2026 | 23,86 | 24,86 | 23,71 | 24,55 | 4,29% | 431.120,00 |
| 30.03.2026 | 23,54 | 23,92 | 23,24 | 23,54 | 0,04% | 286.324,00 |
| 27.03.2026 | 24,60 | 24,65 | 23,44 | 23,53 | -4,70% | 291.399,00 |
| 26.03.2026 | 25,11 | 26,02 | 24,65 | 24,69 | -2,30% | 448.959,00 |
| 25.03.2026 | 25,81 | 26,19 | 25,08 | 25,27 | -0,39% | 270.383,00 |
| 24.03.2026 | 25,65 | 25,87 | 25,10 | 25,37 | -1,42% | 209.646,00 |
| 23.03.2026 | 25,81 | 26,12 | 25,29 | 25,74 | 2,94% | 249.190,00 |
| 20.03.2026 | 25,69 | 25,69 | 24,74 | 25,00 | -2,72% | 293.320,00 |
| 19.03.2026 | 25,38 | 26,16 | 25,14 | 25,70 | 0,23% | 209.769,00 |
| 18.03.2026 | 25,50 | 26,10 | 25,26 | 25,64 | -1,00% | 246.338,00 |
| 17.03.2026 | 26,05 | 26,38 | 25,64 | 25,90 | 0,27% | 349.718,00 |
| 16.03.2026 | 25,90 | 26,79 | 25,67 | 25,83 | 1,21% | 331.481,00 |
| 13.03.2026 | 25,40 | 26,13 | 25,20 | 25,52 | 0,89% | 245.490,00 |
| 12.03.2026 | 25,77 | 25,96 | 24,89 | 25,30 | -3,19% | 388.103,00 |
| 11.03.2026 | 26,40 | 26,64 | 25,82 | 26,13 | -1,77% | 232.541,00 |
| 10.03.2026 | 26,95 | 27,36 | 26,49 | 26,60 | -1,55% | 237.492,00 |
| 09.03.2026 | 26,56 | 27,03 | 25,76 | 27,02 | -0,37% | 335.549,00 |
| 06.03.2026 | 27,23 | 27,80 | 27,07 | 27,12 | -2,83% | 318.140,00 |
| 05.03.2026 | 27,67 | 28,58 | 27,17 | 27,91 | -0,92% | 419.928,00 |
| 04.03.2026 | 27,74 | 28,60 | 27,40 | 28,17 | 2,10% | 553.991,00 |
| 03.03.2026 | 27,06 | 28,03 | 26,61 | 27,59 | -1,36% | 842.297,00 |
| 02.03.2026 | 28,74 | 29,37 | 27,73 | 27,97 | -5,25% | 507.823,00 |
| 27.02.2026 | 29,87 | 30,50 | 27,22 | 29,52 | -7,34% | 907.507,00 |
| 26.02.2026 | 30,83 | 32,05 | 30,40 | 31,86 | 3,41% | 650.256,00 |
| 25.02.2026 | 30,28 | 31,11 | 29,92 | 30,81 | 2,91% | 401.176,00 |
| 24.02.2026 | 28,96 | 30,54 | 28,69 | 29,94 | 3,49% | 532.802,00 |
| 23.02.2026 | 28,77 | 29,40 | 27,80 | 28,93 | -0,96% | 469.328,00 |
| 20.02.2026 | 31,61 | 31,61 | 29,10 | 29,21 | -6,80% | 573.478,00 |
| 19.02.2026 | 33,50 | 33,50 | 31,12 | 31,34 | -6,86% | 621.946,00 |
| 18.02.2026 | 33,65 | 34,44 | 33,40 | 33,65 | 0,57% | 199.986,00 |
| 17.02.2026 | 33,13 | 34,18 | 32,72 | 33,46 | 0,94% | 217.618,00 |
| 13.02.2026 | 31,84 | 33,66 | 31,84 | 33,15 | 3,92% | 242.878,00 |
| 12.02.2026 | 32,42 | 32,83 | 31,39 | 31,90 | -1,36% | 275.870,00 |
| 11.02.2026 | 32,62 | 32,98 | 31,38 | 32,34 | 0,00% | 385.608,00 |
| 10.02.2026 | 32,40 | 33,10 | 32,25 | 32,34 | 0,34% | 307.969,00 |
| 09.02.2026 | 32,40 | 33,01 | 32,04 | 32,23 | -1,62% | 426.505,00 |
| 06.02.2026 | 32,24 | 33,31 | 31,64 | 32,76 | 1,11% | 556.336,00 |
| 05.02.2026 | 34,98 | 35,50 | 32,26 | 32,40 | -7,32% | 763.718,00 |
| 04.02.2026 | 38,85 | 39,04 | 34,54 | 34,96 | -10,24% | 668.261,00 |
| 03.02.2026 | 39,47 | 40,45 | 38,76 | 38,95 | -1,32% | 408.671,00 |
| 02.02.2026 | 39,65 | 40,88 | 39,31 | 39,47 | 0,15% | 261.189,00 |
| 30.01.2026 | 39,19 | 40,06 | 38,20 | 39,41 | 0,41% | 425.619,00 |
| 29.01.2026 | 39,51 | 39,66 | 38,43 | 39,25 | -0,66% | 324.379,00 |
| 28.01.2026 | 42,78 | 42,78 | 39,00 | 39,51 | -7,77% | 560.671,00 |
| 27.01.2026 | 43,00 | 43,24 | 42,39 | 42,84 | -0,46% | 358.239,00 |
| 26.01.2026 | 42,25 | 44,28 | 42,24 | 43,04 | 2,11% | 485.888,00 |
| 22.01.2026 | 41,22 | 43,01 | 41,09 | 42,15 | 2,63% | 251.131,00 |
| 21.01.2026 | 41,02 | 41,70 | 40,33 | 41,07 | 0,34% | 276.614,00 |
| 20.01.2026 | 39,90 | 41,02 | 39,74 | 40,93 | 2,30% | 297.035,00 |
| 16.01.2026 | 40,75 | 41,28 | 39,92 | 40,01 | -1,82% | 289.656,00 |
| 15.01.2026 | 40,79 | 41,60 | 40,25 | 40,75 | -0,20% | 275.723,00 |
| 14.01.2026 | 39,61 | 41,09 | 39,21 | 40,83 | 3,00% | 410.788,00 |
| 13.01.2026 | 39,85 | 39,85 | 38,73 | 39,64 | -0,05% | 330.154,00 |
| 12.01.2026 | 40,80 | 41,88 | 39,06 | 39,66 | 0,81% | 614.301,00 |
| 09.01.2026 | 39,90 | 40,71 | 38,68 | 39,34 | -1,38% | 334.164,00 |
| 08.01.2026 | 40,61 | 40,80 | 39,47 | 39,89 | -1,77% | 303.782,00 |
| 07.01.2026 | 40,37 | 41,35 | 39,99 | 40,61 | 1,37% | 273.682,00 |
| 06.01.2026 | 38,91 | 40,27 | 37,29 | 40,06 | 2,69% | 407.546,00 |
| 05.01.2026 | 38,48 | 39,13 | 37,47 | 39,01 | 1,22% | 506.911,00 |