Castle Biosciences, Inc. CSTL
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$35,26-0,27 (-0,77 %)
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 | $35,26 | -0,77 % | $36,10 | $36,99 | $35,17 | 522,30K |
| 2026-09-30 | $35,53 | +1,86 % | $34,90 | $36,03 | $34,14 | 639,60K |
| 2026-09-29 | $34,88 | -2,92 % | $35,72 | $36,24 | $34,24 | 318,60K |
| 2026-09-28 | $35,93 | +0,34 % | $35,81 | $36,26 | $35,08 | 228,40K |
| 2026-09-25 | $35,81 | +1,76 % | $35,19 | $36,12 | $34,44 | 437,70K |
| 2026-09-24 | $35,19 | +0,89 % | $34,88 | $35,84 | $33,90 | 439,20K |
| 2026-09-23 | $34,88 | +0,09 % | $34,74 | $34,97 | $33,99 | 348,30K |
| 2026-09-22 | $34,85 | -0,40 % | $35,53 | $35,53 | $34,57 | 431,00K |
| 2026-09-21 | $34,99 | -0,99 % | $35,68 | $35,68 | $34,48 | 391,70K |
| 2026-09-18 | $35,34 | -3,92 % | $36,54 | $36,54 | $35,29 | 530,20K |
| 2026-09-17 | $36,78 | +3,66 % | $35,98 | $36,85 | $34,94 | 364,60K |
| 2026-09-16 | $35,48 | -0,06 % | $35,50 | $36,82 | $35,26 | 559,30K |
| 2026-09-15 | $35,50 | +6,16 % | $33,64 | $35,69 | $33,64 | 519,80K |
| 2026-09-14 | $33,44 | +3,43 % | $32,30 | $33,53 | $32,16 | 165,40K |
| 2026-09-11 | $32,33 | +0,03 % | $32,77 | $32,94 | $31,71 | 224,20K |
| 2026-09-10 | $32,32 | +0,03 % | $31,97 | $32,70 | $31,44 | 237,80K |
| 2026-09-09 | $32,31 | -1,37 % | $32,43 | $33,03 | $32,00 | 194,60K |
| 2026-09-08 | $32,76 | -0,46 % | $32,57 | $33,58 | $32,28 | 217,00K |
| 2026-09-04 | $32,91 | +0,80 % | $32,32 | $33,21 | $31,99 | 187,70K |
| 2026-09-03 | $32,65 | -2,30 % | $33,50 | $34,00 | $32,38 | 268,00K |
| 2026-09-02 | $33,42 | -0,06 % | $33,36 | $34,73 | $32,69 | 200,30K |
| 2026-09-01 | $33,44 | +1,24 % | $33,00 | $34,09 | $32,89 | 396,20K |
| 2026-08-31 | $33,03 | -1,40 % | $33,03 | $33,29 | $32,36 | 258,00K |
| 2026-08-28 | $33,50 | -2,22 % | $34,02 | $34,28 | $32,80 | 372,60K |
| 2026-08-27 | $34,26 | +0,53 % | $34,01 | $34,89 | $33,98 | 251,20K |
| 2026-08-26 | $34,08 | -2,63 % | $34,80 | $34,84 | $33,62 | 456,30K |
| 2026-08-25 | $35,00 | +4,57 % | $33,47 | $35,20 | $33,29 | 483,10K |
| 2026-08-24 | $33,47 | -2,13 % | $33,65 | $34,54 | $31,69 | 357,70K |
| 2026-08-21 | $34,20 | +3,86 % | $32,85 | $34,70 | $32,14 | 573,50K |
| 2026-08-20 | $32,93 | +1,89 % | $32,41 | $34,01 | $32,41 | 322,90K |
| 2026-08-19 | $32,32 | +11,33 % | $29,03 | $32,39 | $29,03 | 451,90K |
| 2026-08-18 | $29,03 | -3,07 % | $29,89 | $30,13 | $28,72 | 596,60K |
| 2026-08-17 | $29,95 | +1,11 % | $29,50 | $30,50 | $29,21 | 225,80K |
| 2026-08-14 | $29,62 | -3,04 % | $30,93 | $31,11 | $29,58 | 264,20K |
| 2026-08-13 | $30,55 | -2,80 % | $31,62 | $31,97 | $30,51 | 362,20K |
| 2026-08-12 | $31,43 | -2,51 % | $32,43 | $33,00 | $31,25 | 436,00K |
| 2026-08-11 | $32,24 | -0,34 % | $32,34 | $32,99 | $31,46 | 313,50K |
| 2026-08-10 | $32,35 | +1,00 % | $31,86 | $33,06 | $31,24 | 400,70K |
| 2026-08-07 | $32,03 | +5,12 % | $30,88 | $32,37 | $30,65 | 241,80K |
| 2026-08-06 | $30,47 | +0,23 % | $30,20 | $30,75 | $29,50 | 833,40K |
| 2026-08-05 | $30,40 | -2,50 % | $31,18 | $31,42 | $30,10 | 520,20K |
| 2026-08-04 | $31,18 | +2,60 % | $30,18 | $31,73 | $29,99 | 675,10K |
| 2026-08-03 | $30,39 | +8,54 % | $27,83 | $30,73 | $27,83 | 783,90K |
| 2026-07-31 | $28,00 | +4,52 % | $28,75 | $30,81 | $27,50 | 1,76M |
| 2026-07-30 | $26,79 | +9,53 % | $24,50 | $27,13 | $24,50 | 716,30K |
| 2026-07-29 | $24,46 | +2,39 % | $23,93 | $25,30 | $23,73 | 340,10K |
| 2026-07-28 | $23,89 | -2,25 % | $24,63 | $24,77 | $23,76 | 366,20K |
| 2026-07-27 | $24,44 | -0,99 % | $25,10 | $25,11 | $23,85 | 291,60K |
| 2026-07-24 | $24,68 | -3,12 % | $25,56 | $25,63 | $24,35 | 409,00K |
| 2026-07-23 | $25,48 | +2,70 % | $24,53 | $25,50 | $24,53 | 407,90K |
| 2026-07-22 | $24,81 | +1,22 % | $24,33 | $24,92 | $23,77 | 437,90K |
| 2026-07-21 | $24,51 | +2,57 % | $23,57 | $24,69 | $23,25 | 326,20K |
| 2026-07-20 | $23,90 | -1,10 % | $23,97 | $24,15 | $23,76 | 315,70K |
| 2026-07-17 | $24,16 | -0,29 % | $23,79 | $24,33 | $23,58 | 242,90K |
| 2026-07-16 | $24,23 | +0,87 % | $24,06 | $25,13 | $23,82 | 375,70K |
| 2026-07-15 | $24,02 | +3,89 % | $23,07 | $24,03 | $22,93 | 188,20K |
| 2026-07-14 | $23,12 | +0,61 % | $23,30 | $23,30 | $22,61 | 251,30K |
| 2026-07-13 | $22,98 | -3,12 % | $23,67 | $23,88 | $22,46 | 269,90K |
| 2026-07-10 | $23,72 | -3,42 % | $24,55 | $24,67 | $23,36 | 207,30K |
| 2026-07-09 | $24,56 | +3,89 % | $23,70 | $24,80 | $23,55 | 262,60K |
| 2026-07-08 | $23,64 | -0,80 % | $23,45 | $23,92 | $23,34 | 413,20K |
| 2026-07-07 | $23,83 | -1,57 % | $24,36 | $24,41 | $23,48 | 234,20K |
| 2026-07-06 | $24,21 | +0,41 % | $23,95 | $24,55 | $23,60 | 209,10K |
| 2026-07-02 | $24,11 | -2,43 % | $24,71 | $24,98 | $24,02 | 175,50K |
| 2026-07-01 | $24,71 | +3,61 % | $23,92 | $24,86 | $23,86 | 318,30K |
| 2026-06-30 | $23,85 | -1,93 % | $24,14 | $24,14 | $23,36 | 336,70K |
| 2026-06-29 | $24,32 | +0,08 % | $24,35 | $24,80 | $24,21 | 324,30K |
| 2026-06-26 | $24,30 | +6,07 % | $22,67 | $24,34 | $22,67 | 1,04M |
| 2026-06-25 | $22,91 | +3,57 % | $22,33 | $22,93 | $22,24 | 305,30K |
| 2026-06-24 | $22,12 | +3,46 % | $21,42 | $22,46 | $21,40 | 457,80K |
| 2026-06-23 | $21,38 | +0,85 % | $21,07 | $21,92 | $21,05 | 439,30K |
| 2026-06-22 | $21,20 | +0,38 % | $21,29 | $21,47 | $20,64 | 429,40K |
| 2026-06-18 | $21,12 | +4,30 % | $20,39 | $21,15 | $20,23 | 726,60K |
| 2026-06-17 | $20,25 | -1,03 % | $20,68 | $20,71 | $19,85 | 310,40K |
| 2026-06-16 | $20,46 | -0,97 % | $20,67 | $21,12 | $20,37 | 380,20K |
| 2026-06-15 | $20,66 | -0,19 % | $20,73 | $21,02 | $20,38 | 220,50K |
| 2026-06-12 | $20,70 | -1,48 % | $21,06 | $21,19 | $20,51 | 154,60K |
| 2026-06-11 | $21,01 | -0,33 % | $21,07 | $21,29 | $20,53 | 215,20K |
| 2026-06-10 | $21,08 | 0,00 % | $20,88 | $21,52 | $20,88 | 245,60K |
| 2026-06-09 | $21,08 | +4,77 % | $20,30 | $21,09 | $20,24 | 289,50K |
| 2026-06-08 | $20,12 | -4,24 % | $21,16 | $21,16 | $20,10 | 248,00K |
| 2026-06-05 | $21,01 | -2,73 % | $21,57 | $21,78 | $20,99 | 212,50K |
| 2026-06-04 | $21,60 | +5,93 % | $20,61 | $21,84 | $20,61 | 293,30K |
| 2026-06-03 | $20,39 | +3,45 % | $19,66 | $20,74 | $19,58 | 516,60K |
| 2026-06-02 | $19,71 | -6,01 % | $20,54 | $20,54 | $19,51 | 459,80K |
| 2026-06-01 | $20,97 | -0,52 % | $20,98 | $21,21 | $20,45 | 312,10K |
| 2026-05-29 | $21,08 | -4,66 % | $21,99 | $22,14 | $20,99 | 358,60K |
| 2026-05-28 | $22,11 | +4,00 % | $21,12 | $22,18 | $21,10 | 299,80K |
| 2026-05-27 | $21,26 | +7,97 % | $19,77 | $21,81 | $19,67 | 626,00K |
| 2026-05-26 | $19,69 | -2,28 % | $20,12 | $20,12 | $19,55 | 401,90K |