28,320$
15,78%
Echtzeit-Aktienkurs Castle Biosciences
Bid:
Ask:
Aktienkurse zur Castle Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 24,50 | 27,13 | 24,50 | 26,79 | 9,53% | 716.332,00 |
| 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 |
| 23.06.2026 | 21,07 | 21,93 | 21,05 | 21,37 | 0,80% | 439.261,00 |
| 22.06.2026 | 21,29 | 21,47 | 20,64 | 21,20 | 0,38% | 428.315,00 |
| 18.06.2026 | 20,39 | 21,15 | 20,23 | 21,12 | 4,63% | 726.610,00 |
| 17.06.2026 | 20,68 | 20,71 | 19,86 | 20,19 | -1,30% | 310.437,00 |
| 16.06.2026 | 20,67 | 21,12 | 20,37 | 20,45 | -0,97% | 369.727,00 |
| 15.06.2026 | 20,73 | 21,02 | 20,38 | 20,65 | -0,24% | 219.920,00 |
| 12.06.2026 | 21,06 | 21,20 | 20,51 | 20,70 | -1,38% | 154.629,00 |
| 11.06.2026 | 21,07 | 21,29 | 20,53 | 20,99 | -0,33% | 215.205,00 |
| 10.06.2026 | 20,88 | 21,52 | 20,88 | 21,06 | -0,09% | 244.838,00 |
| 09.06.2026 | 20,30 | 21,09 | 20,28 | 21,08 | 4,77% | 258.296,00 |
| 08.06.2026 | 21,16 | 21,16 | 20,11 | 20,12 | -4,24% | 247.957,00 |
| 05.06.2026 | 21,57 | 21,78 | 20,99 | 21,01 | -2,64% | 212.464,00 |
| 04.06.2026 | 20,61 | 21,84 | 20,61 | 21,58 | 5,89% | 291.697,00 |
| 03.06.2026 | 19,66 | 20,74 | 19,58 | 20,38 | 3,53% | 516.623,00 |
| 02.06.2026 | 20,54 | 20,54 | 19,51 | 19,69 | -5,95% | 445.503,00 |
| 01.06.2026 | 20,98 | 21,21 | 20,45 | 20,93 | -0,71% | 312.020,00 |
| 29.05.2026 | 21,99 | 22,14 | 20,99 | 21,08 | -4,66% | 358.633,00 |
| 28.05.2026 | 21,12 | 22,18 | 21,10 | 22,11 | 4,10% | 297.164,00 |
| 27.05.2026 | 19,77 | 21,81 | 19,68 | 21,24 | 7,93% | 625.941,00 |
| 26.05.2026 | 20,12 | 20,12 | 19,55 | 19,68 | -2,33% | 387.556,00 |
| 22.05.2026 | 20,52 | 20,91 | 20,08 | 20,15 | -1,99% | 289.271,00 |
| 21.05.2026 | 19,78 | 20,65 | 19,73 | 20,56 | 2,65% | 327.241,00 |
| 20.05.2026 | 19,28 | 20,05 | 18,91 | 20,03 | 4,32% | 420.212,00 |
| 19.05.2026 | 19,42 | 19,71 | 18,82 | 19,20 | -0,72% | 332.563,00 |
| 18.05.2026 | 18,48 | 20,22 | 18,48 | 19,34 | 1,10% | 509.592,00 |
| 15.05.2026 | 18,69 | 19,61 | 18,64 | 19,13 | 1,43% | 554.909,00 |
| 14.05.2026 | 18,25 | 19,00 | 17,72 | 18,86 | 3,97% | 641.939,00 |
| 13.05.2026 | 18,51 | 18,82 | 17,81 | 18,14 | -2,68% | 657.654,00 |
| 12.05.2026 | 18,95 | 19,23 | 18,35 | 18,64 | -2,20% | 552.171,00 |
| 11.05.2026 | 19,91 | 19,98 | 18,89 | 19,06 | -3,88% | 485.719,00 |
| 08.05.2026 | 19,26 | 19,85 | 18,66 | 19,83 | 3,07% | 498.548,00 |
| 07.05.2026 | 22,66 | 22,88 | 18,31 | 19,24 | -22,26% | 1.895.064,00 |
| 06.05.2026 | 24,66 | 25,23 | 24,25 | 24,75 | 0,61% | 670.019,00 |
| 05.05.2026 | 25,43 | 25,43 | 24,43 | 24,60 | -3,53% | 395.067,00 |
| 04.05.2026 | 24,73 | 25,70 | 24,73 | 25,50 | 2,78% | 224.060,00 |
| 01.05.2026 | 24,53 | 25,11 | 24,15 | 24,81 | 1,39% | 176.942,00 |
| 30.04.2026 | 24,50 | 24,90 | 24,13 | 24,47 | 0,95% | 349.010,00 |
| 29.04.2026 | 24,33 | 24,35 | 23,31 | 24,24 | -1,82% | 403.527,00 |
| 28.04.2026 | 25,00 | 25,28 | 24,48 | 24,69 | -1,16% | 291.618,00 |
| 27.04.2026 | 24,45 | 25,71 | 24,39 | 24,98 | 2,13% | 305.537,00 |
| 24.04.2026 | 23,50 | 24,61 | 23,18 | 24,46 | 3,25% | 341.351,00 |
| 23.04.2026 | 24,80 | 24,80 | 23,31 | 23,69 | -5,69% | 259.204,00 |
| 22.04.2026 | 24,72 | 25,13 | 24,42 | 25,12 | 2,28% | 219.212,00 |
| 21.04.2026 | 25,19 | 25,72 | 24,37 | 24,56 | -2,46% | 492.899,00 |
| 20.04.2026 | 24,67 | 25,32 | 24,67 | 25,18 | 0,52% | 211.263,00 |
| 17.04.2026 | 24,85 | 25,37 | 24,84 | 25,05 | 2,00% | 214.832,00 |
| 16.04.2026 | 24,62 | 24,82 | 24,14 | 24,56 | -0,28% | 260.903,00 |
| 15.04.2026 | 24,37 | 25,00 | 24,37 | 24,63 | 1,07% | 195.897,00 |
| 14.04.2026 | 23,72 | 24,81 | 23,72 | 24,37 | 3,57% | 189.777,00 |
| 13.04.2026 | 22,92 | 23,58 | 22,81 | 23,53 | 1,73% | 251.165,00 |
| 10.04.2026 | 23,30 | 23,33 | 21,79 | 23,13 | -1,11% | 443.672,00 |
| 09.04.2026 | 24,83 | 25,54 | 23,33 | 23,39 | -7,26% | 216.231,00 |
| 08.04.2026 | 25,85 | 26,68 | 24,82 | 25,22 | 1,57% | 394.632,00 |
| 07.04.2026 | 24,82 | 25,26 | 24,65 | 24,83 | 0,40% | 280.838,00 |
| 06.04.2026 | 24,96 | 25,31 | 24,63 | 24,73 | -0,44% | 201.589,00 |
| 02.04.2026 | 24,41 | 25,22 | 24,09 | 24,84 | -0,80% | 288.514,00 |
| 01.04.2026 | 24,92 | 25,48 | 24,57 | 25,04 | 2,00% | 292.397,00 |
| 31.03.2026 | 23,86 | 24,86 | 23,71 | 24,55 | 4,29% | 431.120,00 |
| 30.03.2026 | 23,54 | 23,92 | 23,24 | 23,54 | 0,04% | 286.324,00 |
| 27.03.2026 | 24,60 | 24,65 | 23,44 | 23,53 | -4,70% | 294.099,00 |
| 26.03.2026 | 25,11 | 26,02 | 24,65 | 24,69 | -2,30% | 448.959,00 |
| 25.03.2026 | 25,81 | 26,19 | 25,08 | 25,27 | -0,39% | 270.383,00 |
| 24.03.2026 | 25,65 | 25,87 | 25,10 | 25,37 | -1,42% | 209.646,00 |
| 23.03.2026 | 25,81 | 26,12 | 25,29 | 25,74 | 2,94% | 249.190,00 |
| 20.03.2026 | 25,69 | 25,69 | 24,74 | 25,00 | -2,72% | 294.482,00 |
| 19.03.2026 | 25,38 | 26,16 | 25,14 | 25,70 | 0,23% | 209.769,00 |
| 18.03.2026 | 25,50 | 26,10 | 25,26 | 25,64 | -1,00% | 246.338,00 |
| 17.03.2026 | 26,05 | 26,38 | 25,64 | 25,90 | 0,27% | 349.718,00 |
| 16.03.2026 | 25,90 | 26,79 | 25,67 | 25,83 | 1,06% | 331.508,00 |
| 13.03.2026 | 25,40 | 26,13 | 25,20 | 25,56 | 0,95% | 245.491,00 |
| 12.03.2026 | 25,77 | 25,96 | 24,89 | 25,32 | -3,10% | 388.103,00 |
| 11.03.2026 | 26,41 | 26,64 | 25,82 | 26,13 | -1,77% | 232.542,00 |
| 10.03.2026 | 26,95 | 27,36 | 26,49 | 26,60 | -1,55% | 237.493,00 |
| 09.03.2026 | 26,81 | 27,03 | 25,76 | 27,02 | -0,37% | 335.732,00 |