Echtzeit-Aktienkurs Castle Biosciences
Bid:
Ask:
Aktienkurse zur Castle Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 17,97 | 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 |
| 21.05.2025 | 16,34 | 16,48 | 15,89 | 16,02 | -2,91% | 318.503,00 |
| 20.05.2025 | 16,42 | 16,56 | 16,22 | 16,50 | 0,61% | 244.623,00 |
| 19.05.2025 | 16,49 | 16,66 | 16,30 | 16,40 | -2,09% | 334.055,00 |
| 16.05.2025 | 16,46 | 16,93 | 16,42 | 16,75 | 1,64% | 393.889,00 |
| 15.05.2025 | 16,31 | 16,79 | 15,84 | 16,48 | 0,98% | 409.234,00 |
| 14.05.2025 | 17,04 | 17,09 | 16,31 | 16,32 | -4,17% | 439.644,00 |
| 13.05.2025 | 17,04 | 17,32 | 16,55 | 17,03 | -0,06% | 498.873,00 |
| 12.05.2025 | 17,25 | 17,49 | 16,77 | 17,04 | 1,52% | 370.831,00 |
| 09.05.2025 | 17,23 | 17,34 | 16,67 | 16,79 | -2,47% | 380.690,00 |
| 08.05.2025 | 17,24 | 17,70 | 16,64 | 17,21 | 0,94% | 583.072,00 |
| 07.05.2025 | 16,72 | 17,21 | 16,55 | 17,05 | 2,59% | 792.721,00 |
| 06.05.2025 | 16,21 | 18,00 | 15,70 | 16,62 | -11,36% | 1.563.475,00 |
| 05.05.2025 | 19,40 | 19,67 | 18,69 | 18,75 | -3,10% | 546.471,00 |
| 02.05.2025 | 19,30 | 19,80 | 19,05 | 19,35 | 0,21% | 1.248.970,00 |
| 01.05.2025 | 20,27 | 20,27 | 19,28 | 19,31 | -3,69% | 471.140,00 |
| 30.04.2025 | 19,78 | 20,12 | 19,35 | 20,05 | 1,01% | 394.178,00 |
| 29.04.2025 | 20,32 | 20,32 | 19,63 | 19,85 | -1,19% | 322.453,00 |
| 28.04.2025 | 20,66 | 20,82 | 19,62 | 20,09 | -2,62% | 489.240,00 |
| 25.04.2025 | 20,86 | 20,86 | 20,33 | 20,63 | -1,43% | 298.200,00 |
| 24.04.2025 | 21,25 | 21,87 | 20,26 | 20,93 | -1,60% | 567.322,00 |
| 23.04.2025 | 22,53 | 22,82 | 21,21 | 21,27 | -3,23% | 468.264,00 |
| 22.04.2025 | 21,42 | 22,09 | 21,06 | 21,98 | 3,97% | 350.110,00 |
| 21.04.2025 | 21,41 | 21,79 | 21,12 | 21,14 | -1,72% | 635.228,00 |
| 17.04.2025 | 21,14 | 21,81 | 21,13 | 21,51 | 1,18% | 454.033,00 |
| 16.04.2025 | 20,80 | 21,47 | 20,38 | 21,26 | 1,00% | 501.771,00 |
| 15.04.2025 | 19,85 | 21,10 | 19,75 | 21,05 | 5,83% | 515.586,00 |
| 14.04.2025 | 20,02 | 20,11 | 19,50 | 19,89 | 0,96% | 193.476,00 |
| 11.04.2025 | 19,40 | 20,05 | 19,12 | 19,70 | 2,07% | 209.040,00 |
| 10.04.2025 | 19,74 | 19,80 | 18,72 | 19,30 | -4,03% | 251.032,00 |
| 09.04.2025 | 18,13 | 20,77 | 18,03 | 20,11 | 8,12% | 553.168,00 |
| 08.04.2025 | 19,75 | 20,10 | 18,20 | 18,60 | -2,57% | 419.183,00 |
| 07.04.2025 | 17,58 | 19,97 | 17,49 | 19,09 | 2,80% | 420.474,00 |
| 04.04.2025 | 18,51 | 18,99 | 17,90 | 18,57 | -3,23% | 459.518,00 |
| 03.04.2025 | 18,87 | 19,58 | 18,75 | 19,19 | -4,95% | 289.672,00 |
| 02.04.2025 | 19,42 | 20,39 | 19,36 | 20,19 | 2,07% | 267.562,00 |
| 01.04.2025 | 20,00 | 20,22 | 19,34 | 19,78 | -1,20% | 244.269,00 |
| 31.03.2025 | 19,42 | 20,30 | 19,22 | 20,02 | 0,40% | 324.676,00 |
| 28.03.2025 | 20,01 | 20,09 | 19,58 | 19,94 | -0,80% | 203.414,00 |
| 27.03.2025 | 20,05 | 20,39 | 19,99 | 20,10 | 0,10% | 178.034,00 |
| 26.03.2025 | 20,82 | 20,97 | 19,96 | 20,08 | -3,65% | 181.788,00 |
| 25.03.2025 | 20,93 | 21,03 | 20,50 | 20,84 | -0,67% | 175.036,00 |
| 24.03.2025 | 20,83 | 21,14 | 20,65 | 20,98 | 2,24% | 155.679,00 |
| 21.03.2025 | 19,86 | 21,01 | 19,76 | 20,52 | 2,24% | 605.750,00 |
| 20.03.2025 | 20,21 | 20,52 | 20,05 | 20,07 | -2,29% | 355.827,00 |
| 19.03.2025 | 20,45 | 20,71 | 19,95 | 20,54 | 0,24% | 235.742,00 |
| 18.03.2025 | 20,02 | 20,58 | 19,60 | 20,49 | 2,30% | 470.883,00 |
| 17.03.2025 | 19,43 | 20,28 | 19,12 | 20,03 | 3,84% | 629.773,00 |
| 14.03.2025 | 19,10 | 19,55 | 18,88 | 19,29 | 2,83% | 705.308,00 |
| 13.03.2025 | 19,53 | 19,91 | 18,74 | 18,76 | -4,43% | 408.046,00 |
| 12.03.2025 | 19,96 | 20,49 | 19,51 | 19,63 | 0,46% | 609.078,00 |
| 11.03.2025 | 18,90 | 19,90 | 18,80 | 19,54 | 3,22% | 736.489,00 |
| 10.03.2025 | 19,72 | 20,01 | 18,70 | 18,93 | -6,33% | 761.759,00 |
| 07.03.2025 | 20,54 | 20,92 | 19,56 | 20,21 | -1,85% | 412.859,00 |
| 06.03.2025 | 20,75 | 21,57 | 20,54 | 20,59 | -3,42% | 489.202,00 |
| 05.03.2025 | 22,27 | 22,36 | 21,05 | 21,32 | -4,09% | 342.448,00 |
| 04.03.2025 | 20,70 | 22,58 | 20,34 | 22,23 | 4,51% | 689.533,00 |
| 03.03.2025 | 21,76 | 22,39 | 21,17 | 21,27 | -1,89% | 553.802,00 |
| 28.02.2025 | 26,00 | 26,00 | 21,19 | 21,68 | -14,24% | 940.372,00 |
| 27.02.2025 | 25,94 | 26,55 | 25,19 | 25,28 | -2,92% | 586.549,00 |
| 26.02.2025 | 25,06 | 26,64 | 24,82 | 26,04 | 3,79% | 389.915,00 |
| 25.02.2025 | 25,09 | 25,36 | 24,58 | 25,09 | -1,06% | 591.797,00 |
| 24.02.2025 | 25,72 | 25,90 | 25,00 | 25,36 | -1,51% | 242.625,00 |
| 21.02.2025 | 26,64 | 26,99 | 25,72 | 25,75 | -1,53% | 294.905,00 |
| 20.02.2025 | 27,05 | 27,18 | 25,91 | 26,15 | -3,82% | 361.731,00 |
| 19.02.2025 | 26,71 | 27,57 | 26,28 | 27,19 | 1,76% | 331.732,00 |
| 18.02.2025 | 27,32 | 27,80 | 26,63 | 26,72 | -2,20% | 315.692,00 |
| 14.02.2025 | 27,75 | 27,85 | 27,04 | 27,32 | -1,05% | 352.490,00 |
| 13.02.2025 | 28,09 | 28,48 | 26,65 | 27,61 | -0,86% | 703.841,00 |
| 12.02.2025 | 27,70 | 28,27 | 27,59 | 27,85 | -0,96% | 363.767,00 |
| 11.02.2025 | 27,86 | 28,22 | 27,05 | 28,12 | 1,48% | 423.442,00 |
| 10.02.2025 | 27,62 | 28,31 | 27,43 | 27,71 | 0,40% | 409.212,00 |
| 07.02.2025 | 27,77 | 28,22 | 27,28 | 27,60 | -0,83% | 266.979,00 |