Caris Life Sciences, Inc. CAI
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$28,35-2,28 (-7,44 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $29,05 | -5,16 % | $30,60 | $30,96 | $28,44 | 2,58M |
| 2026-09-30 | $30,63 | -2,92 % | $31,40 | $32,04 | $30,60 | 2,93M |
| 2026-09-29 | $31,55 | -0,63 % | $31,64 | $32,33 | $30,82 | 3,71M |
| 2026-09-28 | $31,75 | -0,72 % | $31,73 | $32,09 | $30,88 | 3,94M |
| 2026-09-25 | $31,98 | -0,90 % | $32,65 | $32,77 | $31,58 | 2,92M |
| 2026-09-24 | $32,27 | +1,96 % | $31,34 | $32,40 | $30,91 | 5,98M |
| 2026-09-23 | $31,65 | +0,57 % | $31,12 | $32,89 | $31,10 | 4,36M |
| 2026-09-22 | $31,47 | +2,68 % | $31,55 | $32,36 | $31,33 | 5,96M |
| 2026-09-21 | $30,65 | +2,23 % | $30,23 | $30,71 | $29,97 | 6,14M |
| 2026-09-18 | $29,98 | -3,04 % | $30,29 | $30,99 | $29,69 | 14,72M |
| 2026-09-17 | $30,92 | +9,61 % | $28,59 | $31,36 | $28,53 | 7,66M |
| 2026-09-16 | $28,21 | -1,02 % | $28,16 | $29,08 | $27,91 | 4,30M |
| 2026-09-15 | $28,50 | +9,40 % | $25,80 | $28,67 | $25,80 | 8,84M |
| 2026-09-14 | $26,05 | +7,03 % | $24,24 | $26,18 | $24,05 | 3,64M |
| 2026-09-11 | $24,34 | +1,25 % | $24,16 | $24,67 | $24,09 | 1,82M |
| 2026-09-10 | $24,04 | +0,04 % | $23,20 | $24,68 | $23,20 | 2,63M |
| 2026-09-09 | $24,03 | -3,18 % | $24,00 | $24,96 | $23,95 | 3,15M |
| 2026-09-08 | $24,82 | -1,00 % | $25,03 | $25,68 | $24,74 | 4,58M |
| 2026-09-04 | $25,07 | -0,99 % | $24,88 | $25,14 | $24,47 | 4,71M |
| 2026-09-03 | $25,32 | +2,10 % | $24,94 | $25,34 | $23,62 | 6,43M |
| 2026-09-02 | $24,80 | +0,08 % | $25,13 | $25,61 | $24,50 | 5,49M |
| 2026-09-01 | $24,78 | -2,79 % | $25,60 | $25,62 | $24,55 | 4,03M |
| 2026-08-31 | $25,49 | -0,55 % | $25,35 | $25,56 | $24,48 | 5,87M |
| 2026-08-28 | $25,63 | -2,84 % | $26,15 | $26,75 | $25,47 | 3,83M |
| 2026-08-27 | $26,38 | -1,64 % | $26,82 | $27,39 | $26,36 | 10,90M |
| 2026-08-26 | $26,82 | -4,25 % | $27,70 | $28,09 | $26,26 | 4,03M |
| 2026-08-25 | $28,01 | +7,19 % | $26,19 | $28,32 | $25,77 | 6,82M |
| 2026-08-24 | $26,13 | -0,53 % | $25,84 | $26,66 | $25,40 | 5,80M |
| 2026-08-21 | $26,27 | +6,88 % | $24,73 | $26,60 | $24,32 | 6,39M |
| 2026-08-20 | $24,58 | +8,00 % | $22,59 | $24,76 | $22,59 | 6,03M |
| 2026-08-19 | $22,76 | +8,54 % | $21,92 | $22,94 | $21,92 | 6,56M |
| 2026-08-18 | $20,97 | -3,05 % | $21,31 | $21,64 | $20,78 | 3,60M |
| 2026-08-17 | $21,63 | -0,78 % | $22,00 | $22,19 | $21,52 | 2,77M |
| 2026-08-14 | $21,80 | -1,71 % | $22,26 | $22,43 | $21,44 | 3,87M |
| 2026-08-13 | $22,18 | -0,36 % | $22,84 | $23,12 | $22,14 | 2,97M |
| 2026-08-12 | $22,26 | -3,80 % | $22,90 | $22,97 | $21,99 | 4,02M |
| 2026-08-11 | $23,14 | -1,11 % | $23,39 | $23,66 | $22,99 | 6,04M |
| 2026-08-10 | $23,40 | +2,90 % | $22,68 | $23,44 | $22,68 | 5,91M |
| 2026-08-07 | $22,74 | +13,70 % | $20,69 | $22,77 | $20,12 | 9,40M |
| 2026-08-06 | $20,00 | +21,58 % | $19,00 | $20,11 | $17,94 | 11,27M |
| 2026-08-05 | $16,45 | +2,17 % | $16,03 | $16,54 | $15,96 | 6,77M |
| 2026-08-04 | $16,10 | -1,35 % | $16,26 | $16,55 | $15,91 | 4,84M |
| 2026-08-03 | $16,32 | +4,15 % | $15,92 | $16,59 | $15,84 | 4,90M |
| 2026-07-31 | $15,67 | -2,61 % | $16,05 | $16,14 | $15,23 | 3,51M |
| 2026-07-30 | $16,09 | +3,21 % | $15,58 | $16,17 | $15,46 | 4,54M |
| 2026-07-29 | $15,59 | 0,00 % | $15,43 | $16,00 | $15,26 | 5,62M |
| 2026-07-28 | $15,59 | -0,26 % | $15,74 | $16,03 | $15,41 | 3,62M |
| 2026-07-27 | $15,63 | +0,71 % | $15,69 | $16,02 | $15,46 | 3,45M |
| 2026-07-24 | $15,52 | -0,83 % | $15,74 | $15,94 | $15,18 | 4,93M |
| 2026-07-23 | $15,65 | +1,76 % | $15,20 | $16,20 | $15,11 | 2,54M |
| 2026-07-22 | $15,38 | -2,23 % | $15,61 | $15,84 | $15,29 | 1,99M |
| 2026-07-21 | $15,73 | +1,09 % | $15,50 | $16,06 | $15,13 | 3,19M |
| 2026-07-20 | $15,56 | -5,64 % | $16,27 | $16,49 | $15,52 | 2,77M |
| 2026-07-17 | $16,49 | +0,06 % | $16,12 | $16,74 | $16,02 | 3,29M |
| 2026-07-16 | $16,48 | -5,61 % | $17,71 | $17,85 | $16,39 | 3,60M |
| 2026-07-15 | $17,46 | +3,01 % | $16,90 | $17,85 | $16,87 | 6,45M |
| 2026-07-14 | $16,95 | -0,64 % | $17,03 | $17,37 | $16,80 | 3,67M |
| 2026-07-13 | $17,06 | +0,41 % | $17,10 | $17,32 | $16,38 | 4,27M |
| 2026-07-10 | $16,99 | -4,92 % | $17,95 | $18,17 | $16,92 | 2,26M |
| 2026-07-09 | $17,87 | +3,18 % | $17,39 | $18,80 | $17,38 | 3,29M |
| 2026-07-08 | $17,32 | -0,86 % | $17,43 | $17,43 | $16,73 | 2,83M |
| 2026-07-07 | $17,47 | -1,91 % | $18,12 | $18,36 | $16,87 | 2,68M |
| 2026-07-06 | $17,81 | -2,68 % | $18,03 | $18,38 | $17,60 | 2,61M |
| 2026-07-02 | $18,30 | -2,40 % | $19,01 | $19,67 | $18,14 | 2,92M |
| 2026-07-01 | $18,75 | +5,22 % | $18,09 | $19,26 | $17,84 | 4,17M |
| 2026-06-30 | $17,82 | -2,73 % | $18,30 | $18,58 | $17,50 | 3,76M |
| 2026-06-29 | $18,32 | -0,97 % | $18,78 | $19,29 | $18,20 | 3,78M |
| 2026-06-26 | $18,50 | -1,07 % | $18,53 | $19,97 | $18,41 | 7,28M |
| 2026-06-25 | $18,70 | +3,03 % | $18,26 | $19,75 | $18,02 | 3,85M |
| 2026-06-24 | $18,15 | +3,12 % | $17,69 | $18,65 | $17,69 | 2,16M |
| 2026-06-23 | $17,60 | +1,68 % | $17,59 | $17,81 | $16,82 | 2,84M |
| 2026-06-22 | $17,31 | -6,28 % | $18,61 | $18,79 | $17,26 | 3,02M |
| 2026-06-18 | $18,47 | +3,42 % | $18,17 | $18,51 | $17,76 | 2,40M |
| 2026-06-17 | $17,86 | -0,67 % | $18,03 | $18,47 | $17,77 | 2,35M |
| 2026-06-16 | $17,98 | -1,10 % | $18,20 | $18,52 | $17,95 | 1,80M |
| 2026-06-15 | $18,18 | +1,17 % | $18,33 | $18,62 | $17,92 | 1,58M |
| 2026-06-12 | $17,97 | -0,17 % | $18,05 | $18,23 | $17,63 | 1,96M |
| 2026-06-11 | $18,00 | +4,90 % | $17,11 | $18,00 | $16,96 | 2,38M |
| 2026-06-10 | $17,16 | +1,18 % | $16,70 | $17,80 | $16,61 | 2,61M |
| 2026-06-09 | $16,96 | +5,08 % | $16,36 | $17,33 | $16,20 | 3,53M |
| 2026-06-08 | $16,14 | -2,12 % | $17,49 | $17,64 | $15,78 | 3,40M |
| 2026-06-05 | $16,49 | -4,57 % | $17,29 | $17,39 | $16,16 | 2,74M |
| 2026-06-04 | $17,28 | +11,63 % | $15,70 | $17,84 | $15,70 | 3,20M |
| 2026-06-03 | $15,48 | -6,30 % | $16,11 | $16,11 | $15,43 | 2,81M |
| 2026-06-02 | $16,52 | +0,43 % | $16,05 | $16,58 | $15,53 | 2,57M |
| 2026-06-01 | $16,45 | -1,61 % | $16,46 | $16,94 | $16,15 | 2,61M |
| 2026-05-29 | $16,72 | +0,30 % | $16,78 | $17,08 | $16,58 | 2,19M |
| 2026-05-28 | $16,67 | +8,39 % | $15,39 | $16,80 | $15,39 | 2,79M |
| 2026-05-27 | $15,38 | -0,90 % | $15,49 | $15,88 | $15,28 | 1,87M |
| 2026-05-26 | $15,52 | -0,19 % | $15,71 | $16,04 | $15,31 | 2,00M |