34,490$
1,47%
Echtzeit-Aktienkurs Castle Biosciences
Bid:
Ask:
Aktienkurse zur Castle Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 33,64 | 34,68 | 32,76 | 34,49 | 1,47% | 440.799,00 |
| 11.11.2026 | 34,71 | 36,00 | 33,82 | 33,99 | -1,25% | 335.264,00 |
| 10.11.2026 | 33,96 | 34,58 | 33,52 | 34,42 | -0,09% | 407.934,00 |
| 09.11.2026 | 32,85 | 34,46 | 32,41 | 34,45 | 5,93% | 563.292,00 |
| 06.11.2026 | 34,27 | 35,69 | 31,81 | 32,52 | -4,91% | 981.764,00 |
| 05.11.2026 | 35,17 | 35,71 | 33,65 | 34,20 | -4,50% | 700.610,00 |
| 04.11.2026 | 36,03 | 36,43 | 35,07 | 35,81 | 1,68% | 373.960,00 |
| 03.11.2026 | 35,32 | 36,00 | 34,73 | 35,22 | 0,80% | 396.668,00 |
| 02.11.2026 | 37,52 | 37,52 | 34,46 | 34,94 | -5,97% | 470.257,00 |
| 30.10.2026 | 38,03 | 38,43 | 36,73 | 37,16 | -3,51% | 334.260,00 |
| 29.10.2026 | 37,57 | 38,73 | 36,08 | 38,51 | 4,99% | 723.808,00 |
| 28.10.2026 | 34,51 | 37,38 | 34,51 | 36,68 | 6,41% | 430.413,00 |
| 27.10.2026 | 33,55 | 34,66 | 33,19 | 34,47 | 3,51% | 295.138,00 |
| 26.10.2026 | 33,20 | 33,79 | 32,84 | 33,30 | 0,67% | 232.035,00 |
| 23.10.2026 | 33,62 | 33,62 | 32,69 | 33,08 | -0,21% | 203.016,00 |
| 22.10.2026 | 34,13 | 34,55 | 33,06 | 33,15 | -3,55% | 335.416,00 |
| 21.10.2026 | 33,15 | 34,72 | 32,93 | 34,37 | 3,74% | 336.585,00 |
| 20.10.2026 | 32,65 | 33,55 | 32,09 | 33,13 | 3,34% | 272.491,00 |
| 19.10.2026 | 32,25 | 32,74 | 31,67 | 32,06 | 0,31% | 319.814,00 |
| 16.10.2026 | 33,82 | 34,15 | 31,80 | 31,96 | -5,44% | 381.932,00 |
| 15.10.2026 | 33,13 | 34,06 | 32,48 | 33,80 | 1,90% | 381.934,00 |
| 14.10.2026 | 32,47 | 33,77 | 32,47 | 33,17 | 0,88% | 243.174,00 |
| 13.10.2026 | 32,79 | 33,35 | 32,23 | 32,88 | 0,18% | 241.698,00 |
| 12.10.2026 | 34,42 | 34,42 | 32,31 | 32,82 | -4,65% | 238.969,00 |
| 09.10.2026 | 33,52 | 34,52 | 33,39 | 34,42 | 2,11% | 249.084,00 |
| 08.10.2026 | 32,54 | 33,76 | 32,25 | 33,71 | 2,15% | 373.750,00 |
| 07.10.2026 | 33,15 | 33,72 | 32,77 | 33,00 | -1,20% | 351.518,00 |
| 06.10.2026 | 36,65 | 37,99 | 33,10 | 33,40 | -8,87% | 607.637,00 |
| 05.10.2026 | 35,45 | 36,76 | 35,10 | 36,65 | 3,07% | 377.206,00 |
| 02.10.2026 | 35,56 | 35,92 | 34,75 | 35,56 | 1,05% | 167.719,00 |
| 01.10.2026 | 36,10 | 36,99 | 35,17 | 35,19 | -1,23% | 478.080,00 |
| 30.09.2026 | 34,90 | 36,03 | 34,14 | 35,63 | 2,15% | 639.524,00 |
| 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% | 437.681,00 |
| 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% | 530.243,00 |
| 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 | 3,43% | 165.402,00 |
| 11.09.2026 | 32,48 | 32,94 | 31,71 | 32,33 | 0,03% | 224.204,00 |
| 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% | 200.265,00 |
| 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% | 372.591,00 |
| 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 | -2,08% | 356.860,00 |
| 21.08.2026 | 32,85 | 34,70 | 32,14 | 34,20 | 3,92% | 573.470,00 |
| 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 | 11,57% | 451.910,00 |
| 18.08.2026 | 29,89 | 30,13 | 28,72 | 29,03 | -3,04% | 596.609,00 |
| 17.08.2026 | 29,50 | 30,50 | 29,21 | 29,94 | 1,08% | 225.674,00 |
| 14.08.2026 | 30,93 | 31,12 | 29,58 | 29,62 | -3,04% | 264.212,00 |
| 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 | 1,00% | 381.546,00 |
| 07.08.2026 | 30,88 | 32,37 | 30,65 | 32,03 | 5,12% | 241.822,00 |
| 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% | 1.757.839,00 |
| 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% | 408.990,00 |
| 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% | 242.886,00 |
| 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 | 24,67 | 23,36 | 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 | 0,00% | 295.568,00 |
| 26.06.2026 | 22,67 | 24,34 | 22,67 | 24,30 | 6,07% | 1.043.847,00 |
| 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 |