Echtzeit-Aktienkurs Castle Biosciences
Bid:
Ask:
Aktienkurse zur Castle Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 39,05 | 40,10 | 38,16 | 39,66 | 1,56% | 319.842,00 |
| 16.12.2025 | 38,46 | 39,11 | 37,76 | 39,05 | 0,44% | 316.405,00 |
| 15.12.2025 | 39,05 | 39,53 | 38,24 | 38,88 | 0,65% | 393.224,00 |
| 12.12.2025 | 38,93 | 39,19 | 38,06 | 38,63 | 1,74% | 455.457,00 |
| 11.12.2025 | 37,96 | 38,20 | 36,63 | 37,97 | -0,13% | 511.055,00 |
| 10.12.2025 | 38,25 | 38,59 | 37,90 | 38,02 | -0,60% | 664.371,00 |
| 09.12.2025 | 38,20 | 38,88 | 37,83 | 38,25 | 0,39% | 514.077,00 |
| 08.12.2025 | 39,19 | 39,19 | 37,93 | 38,10 | -1,40% | 332.151,00 |
| 05.12.2025 | 39,54 | 40,10 | 38,38 | 38,64 | -2,47% | 549.827,00 |
| 04.12.2025 | 39,41 | 40,54 | 38,73 | 39,62 | 0,53% | 438.454,00 |
| 03.12.2025 | 39,10 | 40,06 | 38,69 | 39,41 | 0,79% | 301.737,00 |
| 02.12.2025 | 39,17 | 39,58 | 38,98 | 39,10 | -0,05% | 218.595,00 |
| 01.12.2025 | 39,76 | 39,97 | 38,64 | 39,12 | -2,08% | 454.036,00 |
| 28.11.2025 | 40,00 | 40,61 | 39,34 | 39,95 | 0,03% | 156.298,00 |
| 26.11.2025 | 39,93 | 40,51 | 39,38 | 39,94 | 0,03% | 480.578,00 |
| 25.11.2025 | 38,61 | 40,23 | 38,17 | 39,93 | 3,74% | 560.410,00 |
| 24.11.2025 | 37,94 | 39,62 | 37,58 | 38,49 | 1,61% | 677.731,00 |
| 21.11.2025 | 35,70 | 38,15 | 35,48 | 37,88 | 6,05% | 727.792,00 |
| 20.11.2025 | 35,09 | 36,60 | 34,92 | 35,72 | 3,09% | 745.770,00 |
| 19.11.2025 | 33,64 | 35,13 | 33,03 | 34,65 | 3,28% | 468.340,00 |
| 18.11.2025 | 33,95 | 34,38 | 33,38 | 33,55 | -1,18% | 330.723,00 |
| 17.11.2025 | 33,61 | 34,37 | 33,04 | 33,95 | 1,49% | 350.228,00 |
| 14.11.2025 | 33,02 | 33,97 | 32,96 | 33,45 | -1,96% | 483.880,00 |
| 13.11.2025 | 34,82 | 35,00 | 33,98 | 34,12 | -2,01% | 398.593,00 |
| 12.11.2025 | 34,72 | 35,48 | 34,41 | 34,82 | -0,43% | 339.794,00 |
| 11.11.2025 | 34,64 | 35,49 | 34,34 | 34,97 | 0,66% | 458.171,00 |
| 10.11.2025 | 33,11 | 34,83 | 32,51 | 34,74 | 5,15% | 390.565,00 |
| 07.11.2025 | 33,69 | 34,13 | 32,72 | 33,04 | -1,52% | 375.524,00 |
| 06.11.2025 | 33,17 | 33,97 | 33,06 | 33,55 | -0,06% | 679.352,00 |
| 05.11.2025 | 31,56 | 34,36 | 31,56 | 33,57 | 6,13% | 1.094.628,00 |
| 04.11.2025 | 26,93 | 31,84 | 26,01 | 31,63 | 21,70% | 1.514.092,00 |
| 03.11.2025 | 25,50 | 26,97 | 25,29 | 25,99 | 1,92% | 1.077.914,00 |
| 31.10.2025 | 24,17 | 25,62 | 23,81 | 25,50 | 5,33% | 454.259,00 |
| 30.10.2025 | 23,73 | 24,43 | 23,73 | 24,21 | 1,98% | 196.721,00 |
| 29.10.2025 | 24,08 | 24,64 | 23,47 | 23,74 | -1,70% | 195.951,00 |
| 28.10.2025 | 24,05 | 24,27 | 23,31 | 24,15 | 0,79% | 168.697,00 |
| 27.10.2025 | 24,73 | 24,77 | 23,86 | 23,96 | -2,24% | 210.433,00 |
| 24.10.2025 | 24,39 | 24,86 | 24,23 | 24,51 | 1,36% | 198.915,00 |
| 23.10.2025 | 23,66 | 24,45 | 23,47 | 24,18 | 1,85% | 209.403,00 |
| 22.10.2025 | 23,53 | 23,85 | 23,40 | 23,74 | 1,45% | 246.157,00 |
| 21.10.2025 | 23,28 | 23,52 | 22,70 | 23,40 | 1,69% | 279.076,00 |
| 20.10.2025 | 22,49 | 23,21 | 22,24 | 23,01 | 3,93% | 284.595,00 |
| 17.10.2025 | 22,52 | 22,74 | 22,10 | 22,14 | -1,73% | 230.821,00 |
| 16.10.2025 | 22,75 | 23,19 | 22,31 | 22,53 | 0,09% | 240.528,00 |
| 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 |