34,880$
-2,92%
Echtzeit-Aktienkurs Castle Biosciences
Bid:
Ask:
Aktienkurse zur Castle Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 35,72 | 36,24 | 34,24 | 34,88 | -2,92% | 318.529,00 |
| 28.09.2026 | 35,81 | 36,27 | 35,09 | 35,93 | 0,34% | 228.424,00 |
| 25.09.2026 | 35,19 | 36,12 | 34,44 | 35,81 | 1,88% | 437.679,00 |
| 24.09.2026 | 34,88 | 35,84 | 33,90 | 35,15 | 0,72% | 439.150,00 |
| 23.09.2026 | 34,74 | 34,97 | 33,99 | 34,90 | 0,17% | 348.274,00 |
| 22.09.2026 | 35,53 | 35,53 | 34,57 | 34,84 | -0,34% | 401.170,00 |
| 21.09.2026 | 35,68 | 35,68 | 34,48 | 34,96 | -1,08% | 362.103,00 |
| 18.09.2026 | 36,54 | 36,54 | 35,29 | 35,34 | -3,92% | 507.260,00 |
| 17.09.2026 | 35,98 | 36,85 | 34,94 | 36,78 | 3,66% | 364.629,00 |
| 16.09.2026 | 35,50 | 36,82 | 35,26 | 35,48 | -0,06% | 558.546,00 |
| 15.09.2026 | 33,82 | 35,69 | 33,70 | 35,50 | 6,16% | 519.837,00 |
| 14.09.2026 | 32,30 | 33,53 | 32,16 | 33,44 | 3,42% | 165.402,00 |
| 11.09.2026 | 32,48 | 32,94 | 31,71 | 32,34 | 0,05% | 201.925,00 |
| 10.09.2026 | 31,97 | 32,70 | 31,44 | 32,32 | 0,03% | 226.770,00 |
| 09.09.2026 | 32,43 | 33,03 | 32,00 | 32,31 | -1,37% | 188.994,00 |
| 08.09.2026 | 32,50 | 33,25 | 32,28 | 32,76 | -0,46% | 213.990,00 |
| 04.09.2026 | 32,32 | 33,21 | 31,99 | 32,91 | 0,75% | 187.725,00 |
| 03.09.2026 | 33,50 | 34,00 | 32,38 | 32,67 | -2,26% | 267.601,00 |
| 02.09.2026 | 33,36 | 34,73 | 32,69 | 33,42 | -0,09% | 200.261,00 |
| 01.09.2026 | 33,00 | 34,09 | 32,89 | 33,45 | 1,27% | 396.172,00 |
| 31.08.2026 | 33,03 | 33,30 | 32,36 | 33,03 | -1,40% | 257.473,00 |
| 28.08.2026 | 34,02 | 34,28 | 32,80 | 33,50 | -2,13% | 372.590,00 |
| 27.08.2026 | 34,06 | 34,89 | 33,98 | 34,23 | 0,38% | 250.791,00 |
| 26.08.2026 | 34,80 | 34,84 | 33,62 | 34,10 | -2,57% | 456.211,00 |
| 25.08.2026 | 33,47 | 35,20 | 33,29 | 35,00 | 4,51% | 481.783,00 |
| 24.08.2026 | 33,65 | 34,54 | 33,02 | 33,49 | -2,22% | 356.860,00 |
| 21.08.2026 | 32,85 | 34,70 | 32,14 | 34,25 | 4,07% | 573.436,00 |
| 20.08.2026 | 32,41 | 34,01 | 32,41 | 32,91 | 1,61% | 322.908,00 |
| 19.08.2026 | 29,03 | 32,39 | 29,03 | 32,39 | 11,69% | 451.910,00 |
| 18.08.2026 | 29,89 | 30,13 | 28,72 | 29,00 | -3,14% | 596.609,00 |
| 17.08.2026 | 29,50 | 30,50 | 29,21 | 29,94 | 1,22% | 225.674,00 |
| 14.08.2026 | 30,93 | 31,12 | 29,58 | 29,58 | -3,18% | 264.210,00 |
| 13.08.2026 | 31,62 | 31,97 | 30,51 | 30,55 | -2,71% | 362.226,00 |
| 12.08.2026 | 32,43 | 33,00 | 31,25 | 31,40 | -2,70% | 418.197,00 |
| 11.08.2026 | 32,34 | 32,99 | 31,91 | 32,27 | -0,25% | 313.473,00 |
| 10.08.2026 | 31,86 | 33,06 | 31,24 | 32,35 | 1,08% | 381.546,00 |
| 07.08.2026 | 30,88 | 32,37 | 30,65 | 32,01 | 5,04% | 241.774,00 |
| 06.08.2026 | 30,20 | 30,75 | 29,50 | 30,47 | 0,56% | 833.433,00 |
| 05.08.2026 | 31,18 | 31,42 | 30,10 | 30,30 | -2,82% | 520.194,00 |
| 04.08.2026 | 30,18 | 31,73 | 29,99 | 31,18 | 2,80% | 627.285,00 |
| 03.08.2026 | 27,83 | 30,73 | 27,83 | 30,33 | 8,32% | 783.767,00 |
| 31.07.2026 | 28,75 | 30,81 | 27,50 | 28,00 | 4,67% | 1.757.824,00 |
| 30.07.2026 | 24,50 | 27,13 | 24,50 | 26,75 | 9,36% | 671.314,00 |
| 29.07.2026 | 23,93 | 25,30 | 23,73 | 24,46 | 2,43% | 340.077,00 |
| 28.07.2026 | 24,63 | 24,77 | 23,76 | 23,88 | -2,37% | 335.264,00 |
| 27.07.2026 | 25,10 | 25,12 | 23,85 | 24,46 | -0,91% | 291.637,00 |
| 24.07.2026 | 25,56 | 25,63 | 24,35 | 24,69 | -3,16% | 408.968,00 |
| 23.07.2026 | 24,54 | 25,50 | 24,54 | 25,49 | 2,58% | 366.985,00 |
| 22.07.2026 | 24,33 | 24,92 | 23,77 | 24,85 | 1,37% | 404.110,00 |
| 21.07.2026 | 23,57 | 24,69 | 23,25 | 24,52 | 2,59% | 298.142,00 |
| 20.07.2026 | 24,00 | 24,15 | 23,76 | 23,90 | -1,10% | 315.668,00 |
| 17.07.2026 | 23,79 | 24,34 | 23,59 | 24,16 | -0,29% | 242.777,00 |
| 16.07.2026 | 24,06 | 25,13 | 24,06 | 24,23 | 0,96% | 375.696,00 |
| 15.07.2026 | 23,07 | 24,03 | 22,93 | 24,00 | 3,76% | 187.318,00 |
| 14.07.2026 | 23,30 | 23,30 | 22,61 | 23,13 | 0,61% | 251.254,00 |
| 13.07.2026 | 23,67 | 23,88 | 22,46 | 22,99 | -3,08% | 269.895,00 |
| 10.07.2026 | 24,55 | 24,55 | 23,37 | 23,72 | -3,42% | 207.334,00 |
| 09.07.2026 | 23,70 | 24,80 | 23,55 | 24,56 | 3,89% | 262.290,00 |
| 08.07.2026 | 23,45 | 23,92 | 23,34 | 23,64 | -0,82% | 413.152,00 |
| 07.07.2026 | 24,36 | 24,41 | 23,48 | 23,84 | -1,55% | 234.218,00 |
| 06.07.2026 | 23,95 | 24,55 | 23,60 | 24,21 | 0,41% | 187.687,00 |
| 02.07.2026 | 24,71 | 24,98 | 24,02 | 24,11 | -2,47% | 175.503,00 |
| 01.07.2026 | 23,92 | 24,86 | 23,86 | 24,72 | 3,73% | 315.831,00 |
| 30.06.2026 | 24,14 | 24,14 | 23,36 | 23,83 | -1,93% | 336.696,00 |
| 29.06.2026 | 24,35 | 24,80 | 24,21 | 24,30 | 0,37% | 295.568,00 |
| 26.06.2026 | 22,67 | 24,33 | 22,67 | 24,21 | 5,67% | 1.029.721,00 |
| 25.06.2026 | 22,33 | 22,93 | 22,24 | 22,91 | 3,57% | 305.317,00 |
| 24.06.2026 | 21,42 | 22,46 | 21,40 | 22,12 | 3,51% | 384.677,00 |
| 23.06.2026 | 21,07 | 21,93 | 21,05 | 21,37 | 0,80% | 439.261,00 |
| 22.06.2026 | 21,29 | 21,47 | 20,64 | 21,20 | 0,38% | 428.315,00 |
| 18.06.2026 | 20,39 | 21,15 | 20,23 | 21,12 | 4,63% | 726.610,00 |
| 17.06.2026 | 20,68 | 20,71 | 19,86 | 20,19 | -1,30% | 310.437,00 |
| 16.06.2026 | 20,67 | 21,12 | 20,37 | 20,45 | -0,97% | 369.727,00 |
| 15.06.2026 | 20,73 | 21,02 | 20,38 | 20,65 | -0,24% | 219.920,00 |
| 12.06.2026 | 21,06 | 21,20 | 20,51 | 20,70 | -1,38% | 152.258,00 |
| 11.06.2026 | 21,07 | 21,29 | 20,53 | 20,99 | -0,33% | 215.205,00 |
| 10.06.2026 | 20,88 | 21,52 | 20,88 | 21,06 | -0,09% | 244.838,00 |
| 09.06.2026 | 20,30 | 21,09 | 20,28 | 21,08 | 4,77% | 258.296,00 |
| 08.06.2026 | 21,16 | 21,16 | 20,11 | 20,12 | -4,51% | 247.957,00 |
| 05.06.2026 | 21,57 | 21,78 | 20,99 | 21,07 | -2,36% | 212.464,00 |
| 04.06.2026 | 20,61 | 21,84 | 20,61 | 21,58 | 5,89% | 291.697,00 |
| 03.06.2026 | 19,66 | 20,74 | 19,58 | 20,38 | 3,53% | 516.623,00 |
| 02.06.2026 | 20,54 | 20,54 | 19,51 | 19,69 | -5,95% | 445.503,00 |
| 01.06.2026 | 20,98 | 21,21 | 20,45 | 20,93 | -0,66% | 312.020,00 |
| 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 |