Carlsmed, Inc. CARL
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$14,27+0,51 (+3,71 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $14,27 | +3,71 % | $13,97 | $14,61 | $13,70 | 151,60K |
| 2026-10-01 | $13,76 | -2,20 % | $14,12 | $14,54 | $13,45 | 158,80K |
| 2026-09-30 | $14,07 | -0,14 % | $13,99 | $14,13 | $13,56 | 56,80K |
| 2026-09-29 | $14,09 | -0,63 % | $14,14 | $14,21 | $13,63 | 53,80K |
| 2026-09-28 | $14,18 | -6,09 % | $14,88 | $14,88 | $14,10 | 52,90K |
| 2026-09-25 | $15,10 | +1,89 % | $14,79 | $15,35 | $14,69 | 65,40K |
| 2026-09-24 | $14,82 | +0,41 % | $14,70 | $14,93 | $14,43 | 45,20K |
| 2026-09-23 | $14,76 | -4,28 % | $15,33 | $15,69 | $14,55 | 61,80K |
| 2026-09-22 | $15,42 | -1,15 % | $15,62 | $15,85 | $15,28 | 61,30K |
| 2026-09-21 | $15,60 | +0,13 % | $15,67 | $15,78 | $15,17 | 59,00K |
| 2026-09-18 | $15,58 | +1,23 % | $15,38 | $15,88 | $15,13 | 238,40K |
| 2026-09-17 | $15,39 | +0,52 % | $15,57 | $15,64 | $15,13 | 73,90K |
| 2026-09-16 | $15,31 | +0,53 % | $15,26 | $15,61 | $15,11 | 55,10K |
| 2026-09-15 | $15,23 | -0,72 % | $15,20 | $15,55 | $14,75 | 93,70K |
| 2026-09-14 | $15,34 | +4,14 % | $14,89 | $15,48 | $14,89 | 63,20K |
| 2026-09-11 | $14,73 | -0,20 % | $14,98 | $15,44 | $14,72 | 98,90K |
| 2026-09-10 | $14,76 | -1,53 % | $14,88 | $15,29 | $14,74 | 59,20K |
| 2026-09-09 | $14,99 | -1,58 % | $15,19 | $15,86 | $14,93 | 53,40K |
| 2026-09-08 | $15,23 | -2,37 % | $15,37 | $15,37 | $15,01 | 63,90K |
| 2026-09-04 | $15,60 | +0,52 % | $15,38 | $15,88 | $15,38 | 46,70K |
| 2026-09-03 | $15,52 | -5,02 % | $16,48 | $16,65 | $15,45 | 158,80K |
| 2026-09-02 | $16,34 | -0,18 % | $16,44 | $17,20 | $16,25 | 116,00K |
| 2026-09-01 | $16,37 | +0,49 % | $16,48 | $16,86 | $16,10 | 87,10K |
| 2026-08-31 | $16,29 | -3,50 % | $16,73 | $16,73 | $16,13 | 102,70K |
| 2026-08-28 | $16,88 | +0,78 % | $16,86 | $17,00 | $16,52 | 121,20K |
| 2026-08-27 | $16,75 | +3,52 % | $16,18 | $16,79 | $15,74 | 165,20K |
| 2026-08-26 | $16,18 | +0,68 % | $16,06 | $16,34 | $15,85 | 81,00K |
| 2026-08-25 | $16,07 | +1,71 % | $15,78 | $16,31 | $15,50 | 119,50K |
| 2026-08-24 | $15,80 | -1,56 % | $16,07 | $16,43 | $15,76 | 114,70K |
| 2026-08-21 | $16,05 | -2,73 % | $16,49 | $17,23 | $16,01 | 263,70K |
| 2026-08-20 | $16,50 | +6,31 % | $15,50 | $16,51 | $15,22 | 419,40K |
| 2026-08-19 | $15,52 | +4,30 % | $15,00 | $15,57 | $14,54 | 308,60K |
| 2026-08-18 | $14,88 | +7,98 % | $13,84 | $14,92 | $13,75 | 290,00K |
| 2026-08-17 | $13,78 | -3,77 % | $14,29 | $14,50 | $13,71 | 90,10K |
| 2026-08-14 | $14,32 | +2,36 % | $14,08 | $14,50 | $13,80 | 77,00K |
| 2026-08-13 | $13,99 | +1,97 % | $13,87 | $14,16 | $13,77 | 127,40K |
| 2026-08-12 | $13,72 | -0,07 % | $13,67 | $14,02 | $13,30 | 150,10K |
| 2026-08-11 | $13,73 | 0,00 % | $13,76 | $13,88 | $13,44 | 86,60K |
| 2026-08-10 | $13,73 | -0,65 % | $13,71 | $14,03 | $13,53 | 78,10K |
| 2026-08-07 | $13,82 | +0,88 % | $13,70 | $14,05 | $13,67 | 95,90K |
| 2026-08-06 | $13,70 | +1,03 % | $13,90 | $15,17 | $13,45 | 425,50K |
| 2026-08-05 | $13,56 | +0,97 % | $13,45 | $13,63 | $12,90 | 171,70K |
| 2026-08-04 | $13,43 | +3,87 % | $12,78 | $13,70 | $12,78 | 160,50K |
| 2026-08-03 | $12,93 | +2,70 % | $12,92 | $13,40 | $12,79 | 199,00K |
| 2026-07-31 | $12,59 | -0,55 % | $12,66 | $12,87 | $12,31 | 79,70K |
| 2026-07-30 | $12,66 | -0,94 % | $12,56 | $13,00 | $12,37 | 126,10K |
| 2026-07-29 | $12,78 | +3,82 % | $12,28 | $13,02 | $12,05 | 138,10K |
| 2026-07-28 | $12,31 | +7,51 % | $11,54 | $12,53 | $11,54 | 150,70K |
| 2026-07-27 | $11,45 | +6,02 % | $10,99 | $11,56 | $10,99 | 46,50K |
| 2026-07-24 | $10,80 | -1,82 % | $11,06 | $11,34 | $10,79 | 35,90K |
| 2026-07-23 | $11,00 | -0,18 % | $10,83 | $11,17 | $10,70 | 71,90K |
| 2026-07-22 | $11,02 | -4,17 % | $11,47 | $11,50 | $10,81 | 92,00K |
| 2026-07-21 | $11,50 | +1,50 % | $11,21 | $11,76 | $11,16 | 137,00K |
| 2026-07-20 | $11,33 | -2,83 % | $11,68 | $11,68 | $11,29 | 31,80K |
| 2026-07-17 | $11,66 | -1,35 % | $11,68 | $11,95 | $11,32 | 65,50K |
| 2026-07-16 | $11,82 | +6,68 % | $11,08 | $12,12 | $10,75 | 130,60K |
| 2026-07-15 | $11,08 | +2,59 % | $10,64 | $11,35 | $10,44 | 183,30K |
| 2026-07-14 | $10,80 | -10,82 % | $12,16 | $12,46 | $9,91 | 475,80K |
| 2026-07-13 | $12,11 | +1,76 % | $11,83 | $12,17 | $11,71 | 68,60K |
| 2026-07-10 | $11,90 | -2,54 % | $12,39 | $12,39 | $11,57 | 118,40K |
| 2026-07-09 | $12,21 | +0,83 % | $12,08 | $12,30 | $11,51 | 154,00K |
| 2026-07-08 | $12,11 | -3,66 % | $12,34 | $12,47 | $11,88 | 197,30K |
| 2026-07-07 | $12,57 | +2,28 % | $12,30 | $13,06 | $12,25 | 347,30K |
| 2026-07-06 | $12,29 | +8,38 % | $11,33 | $12,36 | $11,31 | 164,70K |
| 2026-07-02 | $11,34 | -3,16 % | $11,77 | $12,00 | $11,18 | 119,30K |
| 2026-07-01 | $11,71 | +12,81 % | $10,83 | $11,97 | $10,44 | 276,10K |
| 2026-06-30 | $10,38 | -6,65 % | $11,01 | $11,12 | $10,34 | 91,90K |
| 2026-06-29 | $11,12 | -5,44 % | $11,78 | $11,97 | $11,06 | 119,90K |
| 2026-06-26 | $11,76 | +4,63 % | $11,26 | $11,84 | $11,20 | 311,70K |
| 2026-06-25 | $11,24 | +1,35 % | $11,10 | $11,52 | $10,93 | 90,70K |
| 2026-06-24 | $11,09 | +3,74 % | $10,75 | $11,66 | $10,70 | 188,90K |
| 2026-06-23 | $10,69 | +8,64 % | $9,71 | $10,74 | $9,48 | 121,30K |
| 2026-06-22 | $9,84 | -2,28 % | $10,00 | $10,30 | $9,68 | 69,60K |
| 2026-06-18 | $10,07 | +0,90 % | $10,12 | $10,12 | $9,70 | 85,50K |
| 2026-06-17 | $9,98 | -5,58 % | $10,46 | $10,68 | $9,50 | 151,30K |
| 2026-06-16 | $10,57 | -4,21 % | $11,08 | $11,13 | $10,21 | 336,10K |
| 2026-06-15 | $11,03 | -3,37 % | $11,61 | $11,69 | $10,88 | 92,80K |
| 2026-06-12 | $11,42 | -1,72 % | $11,62 | $11,74 | $11,34 | 55,70K |
| 2026-06-11 | $11,62 | +1,48 % | $11,47 | $11,72 | $11,15 | 47,50K |
| 2026-06-10 | $11,45 | +1,42 % | $11,25 | $12,21 | $11,25 | 80,80K |
| 2026-06-09 | $11,29 | +2,17 % | $11,18 | $11,45 | $10,81 | 73,60K |
| 2026-06-08 | $11,05 | -0,18 % | $11,13 | $11,45 | $11,03 | 46,60K |
| 2026-06-05 | $11,07 | -0,63 % | $11,15 | $11,53 | $10,93 | 79,20K |
| 2026-06-04 | $11,14 | +9,22 % | $10,35 | $11,26 | $10,35 | 114,50K |
| 2026-06-03 | $10,20 | +0,29 % | $10,10 | $10,34 | $9,81 | 138,50K |
| 2026-06-02 | $10,17 | -8,38 % | $11,08 | $11,10 | $10,16 | 147,50K |
| 2026-06-01 | $11,10 | -2,80 % | $11,25 | $12,05 | $11,07 | 173,50K |
| 2026-05-29 | $11,42 | -3,30 % | $11,87 | $11,94 | $11,34 | 103,90K |
| 2026-05-28 | $11,81 | +0,77 % | $11,61 | $12,16 | $11,33 | 95,20K |
| 2026-05-27 | $11,72 | -1,43 % | $11,90 | $12,13 | $11,60 | 181,20K |