Echtzeit-Aktienkurs Castle Biosciences
Bid:
Ask:
Aktienkurse zur Castle Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 278.226,00 |
| 11.02.2026 | 32,62 | 32,98 | 31,38 | 32,34 | -0,09% | 531.721,00 |
| 10.02.2026 | 32,40 | 33,10 | 32,25 | 32,37 | 0,43% | 307.970,00 |
| 09.02.2026 | 32,40 | 33,01 | 32,04 | 32,23 | -1,59% | 426.602,00 |
| 06.02.2026 | 32,99 | 33,31 | 31,64 | 32,75 | 1,08% | 556.518,00 |
| 05.02.2026 | 34,98 | 35,50 | 32,26 | 32,40 | -7,32% | 763.754,00 |
| 04.02.2026 | 38,85 | 39,04 | 34,54 | 34,96 | -10,22% | 668.317,00 |
| 03.02.2026 | 39,47 | 40,45 | 38,76 | 38,94 | -1,34% | 408.954,00 |
| 02.02.2026 | 39,65 | 40,88 | 39,31 | 39,47 | 0,20% | 261.265,00 |
| 30.01.2026 | 39,16 | 40,06 | 38,20 | 39,39 | 0,59% | 425.621,00 |
| 29.01.2026 | 39,51 | 39,66 | 38,43 | 39,16 | -0,89% | 324.381,00 |
| 28.01.2026 | 42,78 | 42,78 | 39,00 | 39,51 | -7,77% | 560.711,00 |
| 27.01.2026 | 43,00 | 43,24 | 42,39 | 42,84 | -0,46% | 358.455,00 |
| 26.01.2026 | 42,25 | 44,28 | 42,19 | 43,04 | 1,89% | 616.379,00 |
| 23.01.2026 | 41,94 | 42,31 | 41,10 | 42,24 | 0,21% | 371.273,00 |
| 22.01.2026 | 41,22 | 43,01 | 41,09 | 42,15 | 2,86% | 251.582,00 |
| 21.01.2026 | 41,02 | 41,86 | 40,33 | 40,98 | 0,29% | 279.315,00 |
| 20.01.2026 | 39,90 | 41,02 | 39,74 | 40,86 | 2,12% | 298.793,00 |
| 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 | -0,05% | 276.949,00 |
| 14.01.2026 | 39,61 | 41,09 | 39,21 | 40,77 | 2,85% | 410.788,00 |
| 13.01.2026 | 39,85 | 39,85 | 38,73 | 39,64 | -0,05% | 330.244,00 |
| 12.01.2026 | 40,80 | 41,88 | 39,06 | 39,66 | 0,81% | 614.756,00 |
| 09.01.2026 | 39,90 | 40,71 | 38,68 | 39,34 | -1,38% | 334.184,00 |
| 08.01.2026 | 40,61 | 41,02 | 39,47 | 39,89 | -1,77% | 303.896,00 |
| 07.01.2026 | 40,37 | 41,35 | 39,99 | 40,61 | 1,35% | 274.232,00 |
| 06.01.2026 | 38,91 | 40,27 | 37,29 | 40,07 | 2,74% | 407.551,00 |
| 05.01.2026 | 38,48 | 39,13 | 37,47 | 39,00 | 1,19% | 507.316,00 |
| 02.01.2026 | 39,02 | 39,16 | 37,83 | 38,54 | -0,93% | 404.354,00 |
| 31.12.2025 | 39,43 | 39,50 | 38,81 | 38,90 | -1,04% | 356.958,00 |
| 30.12.2025 | 39,39 | 39,76 | 38,75 | 39,31 | 0,10% | 221.119,00 |
| 29.12.2025 | 39,40 | 39,75 | 38,75 | 39,27 | -0,32% | 264.578,00 |
| 26.12.2025 | 39,89 | 39,97 | 39,28 | 39,40 | -1,73% | 187.021,00 |
| 24.12.2025 | 40,18 | 40,34 | 39,51 | 40,09 | -0,27% | 138.394,00 |
| 23.12.2025 | 41,05 | 41,15 | 40,01 | 40,20 | -2,88% | 225.612,00 |
| 22.12.2025 | 40,00 | 42,18 | 39,89 | 41,39 | 4,94% | 502.346,00 |
| 19.12.2025 | 39,46 | 39,87 | 39,15 | 39,44 | -0,40% | 361.576,00 |
| 18.12.2025 | 39,73 | 40,23 | 39,12 | 39,60 | -0,15% | 280.808,00 |
| 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 |