Echtzeit-Aktienkurs Castle Biosciences
Bid:
Ask:
Aktienkurse zur Castle Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 22,38 | 22,82 | 22,11 | 22,51 | 0,67% | 339.499,00 |
| 14.10.2025 | 22,57 | 22,79 | 22,23 | 22,36 | -1,97% | 254.931,00 |
| 13.10.2025 | 23,43 | 23,94 | 22,67 | 22,81 | -1,17% | 186.557,00 |
| 10.10.2025 | 23,82 | 23,82 | 22,68 | 23,08 | -2,45% | 263.143,00 |
| 09.10.2025 | 23,54 | 24,00 | 23,35 | 23,66 | 0,30% | 191.668,00 |
| 08.10.2025 | 23,10 | 23,88 | 23,05 | 23,59 | 2,92% | 242.890,00 |
| 07.10.2025 | 23,32 | 23,52 | 22,67 | 22,92 | -1,67% | 279.492,00 |
| 06.10.2025 | 22,85 | 23,71 | 22,27 | 23,31 | 4,86% | 419.596,00 |
| 02.10.2025 | 23,03 | 23,17 | 22,05 | 22,23 | -3,43% | 455.338,00 |
| 01.10.2025 | 22,69 | 23,19 | 22,31 | 23,02 | 1,10% | 410.340,00 |
| 30.09.2025 | 22,27 | 22,81 | 22,01 | 22,77 | 1,83% | 212.616,00 |
| 29.09.2025 | 22,84 | 22,84 | 22,12 | 22,36 | -1,54% | 227.100,00 |
| 26.09.2025 | 23,03 | 23,14 | 22,34 | 22,71 | -0,13% | 163.252,00 |
| 25.09.2025 | 22,50 | 23,18 | 21,92 | 22,74 | 0,31% | 306.009,00 |
| 24.09.2025 | 23,46 | 23,66 | 22,48 | 22,67 | -3,78% | 251.015,00 |
| 23.09.2025 | 24,22 | 24,54 | 23,45 | 23,56 | -2,16% | 261.647,00 |
| 22.09.2025 | 24,11 | 24,57 | 23,81 | 24,08 | -1,35% | 301.635,00 |
| 19.09.2025 | 23,46 | 24,65 | 23,13 | 24,41 | 4,05% | 692.628,00 |
| 18.09.2025 | 22,19 | 23,49 | 22,00 | 23,46 | 7,52% | 558.787,00 |
| 17.09.2025 | 21,79 | 22,57 | 21,62 | 21,82 | 0,32% | 251.415,00 |
| 16.09.2025 | 21,82 | 22,44 | 21,52 | 21,75 | 0,60% | 435.219,00 |
| 15.09.2025 | 21,44 | 21,84 | 21,28 | 21,62 | 0,93% | 644.331,00 |
| 12.09.2025 | 22,75 | 22,88 | 21,37 | 21,42 | -5,85% | 301.733,00 |
| 11.09.2025 | 23,41 | 23,57 | 22,70 | 22,75 | -0,83% | 332.381,00 |
| 10.09.2025 | 24,65 | 24,65 | 22,90 | 22,94 | -6,94% | 380.018,00 |
| 09.09.2025 | 24,24 | 24,74 | 23,81 | 24,65 | 2,45% | 309.323,00 |
| 08.09.2025 | 23,64 | 24,09 | 23,06 | 24,06 | 2,12% | 276.639,00 |
| 05.09.2025 | 23,05 | 23,78 | 22,88 | 23,56 | 2,04% | 233.004,00 |
| 04.09.2025 | 23,03 | 23,35 | 22,54 | 23,09 | -0,47% | 419.896,00 |
| 03.09.2025 | 24,21 | 24,51 | 23,03 | 23,20 | -4,17% | 656.782,00 |
| 02.09.2025 | 23,92 | 24,39 | 23,52 | 24,21 | 0,83% | 659.313,00 |
| 29.08.2025 | 23,21 | 24,04 | 22,95 | 24,01 | 2,34% | 518.805,00 |
| 28.08.2025 | 22,10 | 23,69 | 22,00 | 23,46 | 5,30% | 655.802,00 |
| 27.08.2025 | 21,35 | 22,35 | 21,24 | 22,28 | 4,36% | 839.167,00 |
| 26.08.2025 | 20,57 | 21,65 | 20,35 | 21,35 | 3,79% | 490.603,00 |
| 25.08.2025 | 20,81 | 21,03 | 20,51 | 20,57 | -1,30% | 281.230,00 |
| 22.08.2025 | 20,13 | 21,03 | 20,00 | 20,84 | 4,36% | 354.984,00 |
| 21.08.2025 | 19,64 | 20,22 | 19,60 | 19,97 | 0,96% | 227.389,00 |
| 20.08.2025 | 19,75 | 20,16 | 19,23 | 19,78 | -0,60% | 343.367,00 |
| 19.08.2025 | 20,66 | 20,80 | 19,80 | 19,90 | -3,21% | 635.401,00 |
| 18.08.2025 | 20,01 | 20,67 | 20,01 | 20,56 | 2,34% | 360.777,00 |
| 15.08.2025 | 20,06 | 20,21 | 19,45 | 20,09 | 1,36% | 717.177,00 |
| 14.08.2025 | 19,21 | 19,96 | 18,99 | 19,82 | 2,11% | 724.443,00 |
| 13.08.2025 | 19,51 | 19,92 | 19,24 | 19,41 | 0,36% | 2.389.464,00 |
| 12.08.2025 | 19,07 | 19,66 | 18,96 | 19,34 | 0,94% | 475.197,00 |
| 11.08.2025 | 19,47 | 19,60 | 19,00 | 19,16 | -1,03% | 452.856,00 |
| 08.08.2025 | 19,90 | 20,18 | 19,27 | 19,36 | -1,48% | 560.767,00 |
| 07.08.2025 | 19,50 | 19,80 | 18,81 | 19,65 | -0,56% | 738.080,00 |
| 06.08.2025 | 20,27 | 20,76 | 19,14 | 19,76 | -2,90% | 1.274.515,00 |
| 05.08.2025 | 19,85 | 21,33 | 18,68 | 20,35 | 32,83% | 2.024.883,00 |
| 04.08.2025 | 14,75 | 15,41 | 14,59 | 15,32 | 4,57% | 884.159,00 |
| 01.08.2025 | 15,16 | 15,16 | 14,61 | 14,65 | -3,30% | 421.610,00 |
| 31.07.2025 | 16,00 | 16,20 | 15,11 | 15,15 | -5,78% | 455.587,00 |
| 30.07.2025 | 16,36 | 16,67 | 16,01 | 16,08 | -0,92% | 346.190,00 |
| 29.07.2025 | 16,32 | 16,34 | 16,01 | 16,23 | -0,61% | 325.678,00 |
| 28.07.2025 | 16,32 | 16,65 | 16,10 | 16,33 | 1,62% | 330.865,00 |
| 25.07.2025 | 16,45 | 16,57 | 16,00 | 16,07 | -2,19% | 288.523,00 |
| 24.07.2025 | 16,72 | 16,82 | 16,34 | 16,43 | -2,20% | 308.618,00 |
| 23.07.2025 | 16,92 | 17,31 | 16,47 | 16,80 | 2,94% | 399.252,00 |
| 22.07.2025 | 16,72 | 16,93 | 16,16 | 16,32 | -2,39% | 457.398,00 |
| 21.07.2025 | 16,54 | 16,95 | 16,25 | 16,72 | 1,09% | 543.371,00 |
| 18.07.2025 | 17,58 | 17,72 | 16,41 | 16,54 | -4,89% | 463.744,00 |
| 17.07.2025 | 18,74 | 18,92 | 17,32 | 17,39 | -6,91% | 482.566,00 |
| 16.07.2025 | 19,00 | 19,16 | 18,36 | 18,68 | -1,01% | 256.827,00 |
| 15.07.2025 | 19,58 | 19,70 | 18,65 | 18,87 | -3,23% | 300.475,00 |
| 14.07.2025 | 19,67 | 19,82 | 19,31 | 19,50 | -0,81% | 231.094,00 |
| 11.07.2025 | 19,68 | 19,90 | 19,29 | 19,66 | -0,91% | 284.050,00 |
| 10.07.2025 | 20,07 | 20,26 | 19,68 | 19,84 | -1,39% | 282.936,00 |
| 09.07.2025 | 19,83 | 20,22 | 19,57 | 20,12 | 1,82% | 415.214,00 |
| 08.07.2025 | 19,50 | 19,86 | 19,21 | 19,76 | 1,54% | 400.644,00 |
| 07.07.2025 | 20,21 | 20,32 | 19,44 | 19,46 | -4,14% | 576.172,00 |
| 03.07.2025 | 20,16 | 20,52 | 20,00 | 20,30 | 1,45% | 166.047,00 |
| 02.07.2025 | 20,21 | 20,57 | 20,00 | 20,01 | -1,62% | 337.491,00 |
| 01.07.2025 | 20,25 | 20,58 | 20,01 | 20,34 | -0,39% | 353.247,00 |
| 30.06.2025 | 20,34 | 20,63 | 20,21 | 20,42 | 0,34% | 527.611,00 |
| 27.06.2025 | 19,77 | 20,55 | 19,66 | 20,35 | 3,04% | 1.394.896,00 |
| 26.06.2025 | 19,47 | 19,92 | 19,35 | 19,75 | 1,44% | 434.066,00 |
| 25.06.2025 | 19,19 | 19,59 | 18,81 | 19,47 | 1,62% | 430.423,00 |
| 24.06.2025 | 18,78 | 19,30 | 18,76 | 19,16 | 1,64% | 310.009,00 |
| 23.06.2025 | 18,37 | 18,92 | 18,18 | 18,85 | 1,78% | 255.462,00 |
| 20.06.2025 | 19,15 | 19,18 | 18,43 | 18,52 | -2,06% | 312.825,00 |
| 18.06.2025 | 18,51 | 19,06 | 17,89 | 18,91 | 2,00% | 335.521,00 |
| 17.06.2025 | 19,12 | 19,36 | 18,08 | 18,54 | -3,79% | 581.562,00 |
| 16.06.2025 | 18,76 | 19,38 | 18,31 | 19,27 | 2,77% | 369.679,00 |
| 13.06.2025 | 18,19 | 18,99 | 17,96 | 18,75 | -0,37% | 516.146,00 |
| 12.06.2025 | 18,38 | 18,83 | 18,17 | 18,82 | 2,06% | 573.305,00 |
| 11.06.2025 | 18,12 | 18,67 | 17,99 | 18,44 | 2,22% | 424.093,00 |
| 10.06.2025 | 18,19 | 18,46 | 17,95 | 18,04 | -0,72% | 323.802,00 |
| 09.06.2025 | 17,74 | 18,46 | 17,43 | 18,17 | 3,24% | 469.454,00 |
| 06.06.2025 | 17,25 | 17,67 | 17,23 | 17,60 | 3,41% | 560.182,00 |
| 05.06.2025 | 17,01 | 17,19 | 16,61 | 17,02 | 0,00% | 343.692,00 |
| 04.06.2025 | 16,68 | 17,06 | 16,59 | 17,02 | 1,86% | 279.926,00 |
| 03.06.2025 | 16,22 | 16,91 | 15,94 | 16,71 | 2,70% | 391.278,00 |
| 02.06.2025 | 15,92 | 16,42 | 15,57 | 16,27 | 1,88% | 487.737,00 |
| 30.05.2025 | 15,93 | 16,06 | 15,62 | 15,97 | 0,13% | 441.011,00 |
| 29.05.2025 | 16,43 | 16,43 | 15,76 | 15,95 | -1,73% | 329.133,00 |
| 28.05.2025 | 15,78 | 16,26 | 15,45 | 16,23 | 2,72% | 540.351,00 |
| 27.05.2025 | 16,34 | 16,39 | 15,70 | 15,80 | -1,86% | 531.067,00 |
| 23.05.2025 | 15,76 | 16,15 | 15,66 | 16,10 | 1,32% | 287.463,00 |
| 22.05.2025 | 15,97 | 16,06 | 15,75 | 15,89 | -0,81% | 292.532,00 |