Caris Life Sciences, Inc. Common Stock (CAI) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 25.13 | 25.61 | 24.50 | 24.80 | +0.08% | 5,419,571 |
| 2026-09-01 | 25.60 | 25.62 | 24.55 | 24.78 | -2.79% | 4,027,434 |
| 2026-08-31 | 25.35 | 25.56 | 24.48 | 25.49 | -0.55% | 5,867,528 |
| 2026-08-28 | 26.15 | 26.75 | 25.47 | 25.63 | -2.84% | 3,835,175 |
| 2026-08-27 | 26.82 | 27.39 | 26.36 | 26.38 | -1.64% | 10,903,100 |
| 2026-08-26 | 27.70 | 28.09 | 26.26 | 26.82 | -4.25% | 4,027,900 |
| 2026-08-25 | 26.19 | 28.32 | 25.77 | 28.01 | +7.19% | 6,822,356 |
| 2026-08-24 | 25.84 | 26.66 | 25.40 | 26.13 | -0.53% | 5,803,516 |
| 2026-08-21 | 24.73 | 26.60 | 24.32 | 26.27 | +6.88% | 6,388,500 |
| 2026-08-20 | 22.59 | 24.77 | 22.59 | 24.58 | +8.00% | 6,033,200 |
| 2026-08-19 | 21.92 | 22.94 | 21.92 | 22.76 | +8.54% | 6,559,200 |
| 2026-08-18 | 21.31 | 21.64 | 20.78 | 20.97 | -3.05% | 3,598,300 |
| 2026-08-17 | 22.00 | 22.19 | 21.52 | 21.63 | -0.78% | 2,772,100 |
| 2026-08-14 | 22.26 | 22.43 | 21.45 | 21.80 | -1.71% | 3,868,500 |
| 2026-08-13 | 22.84 | 23.12 | 22.14 | 22.18 | -0.36% | 2,972,600 |
| 2026-08-12 | 22.90 | 22.96 | 21.99 | 22.26 | -3.80% | 4,024,700 |
| 2026-08-11 | 23.39 | 23.66 | 22.99 | 23.14 | -1.11% | 6,044,005 |
| 2026-08-10 | 22.68 | 23.44 | 22.68 | 23.40 | +2.90% | 5,911,833 |
| 2026-08-07 | 20.70 | 22.77 | 20.12 | 22.74 | +13.70% | 9,401,900 |
| 2026-08-06 | 19.00 | 20.11 | 17.95 | 20.00 | +21.58% | 11,272,900 |
| 2026-08-05 | 16.03 | 16.54 | 15.96 | 16.45 | +2.17% | 6,766,300 |
| 2026-08-04 | 16.26 | 16.55 | 15.91 | 16.10 | -1.35% | 4,844,200 |
| 2026-08-03 | 15.92 | 16.59 | 15.84 | 16.32 | +4.15% | 4,902,400 |
| 2026-07-31 | 16.05 | 16.14 | 15.23 | 15.67 | -2.61% | 3,511,200 |
| 2026-07-30 | 15.58 | 16.17 | 15.46 | 16.09 | +3.21% | 4,541,800 |
| 2026-07-29 | 15.43 | 16.00 | 15.26 | 15.59 | +0.00% | 5,624,900 |
| 2026-07-28 | 15.74 | 16.03 | 15.41 | 15.59 | -0.26% | 3,619,500 |
| 2026-07-27 | 15.69 | 16.02 | 15.46 | 15.63 | +0.71% | 3,454,700 |
| 2026-07-24 | 15.74 | 15.95 | 15.18 | 15.52 | -0.83% | 4,932,100 |
| 2026-07-23 | 15.20 | 16.20 | 15.11 | 15.65 | +1.76% | 2,540,900 |
| 2026-07-22 | 15.61 | 15.84 | 15.29 | 15.38 | -2.23% | 1,990,900 |
| 2026-07-21 | 15.50 | 16.05 | 15.13 | 15.73 | +1.09% | 3,188,795 |
| 2026-07-20 | 16.27 | 16.49 | 15.52 | 15.56 | -5.64% | 2,766,340 |
| 2026-07-17 | 16.12 | 16.73 | 16.02 | 16.49 | +0.06% | 3,294,600 |
| 2026-07-16 | 17.71 | 17.85 | 16.39 | 16.48 | -5.61% | 3,596,300 |
| 2026-07-15 | 16.90 | 17.85 | 16.87 | 17.46 | +3.01% | 6,453,500 |
| 2026-07-14 | 17.03 | 17.37 | 16.80 | 16.95 | -0.64% | 3,670,300 |
| 2026-07-13 | 17.10 | 17.32 | 16.38 | 17.06 | +0.41% | 4,267,000 |
| 2026-07-10 | 17.95 | 18.17 | 16.92 | 16.99 | -4.92% | 2,258,700 |
| 2026-07-09 | 17.39 | 18.80 | 17.38 | 17.87 | +3.18% | 3,294,400 |
| 2026-07-08 | 17.43 | 17.43 | 16.73 | 17.32 | -0.86% | 2,825,800 |
| 2026-07-07 | 18.12 | 18.36 | 16.87 | 17.47 | -1.91% | 2,677,600 |
| 2026-07-06 | 18.03 | 18.38 | 17.60 | 17.81 | -2.68% | 2,610,900 |
| 2026-07-02 | 19.01 | 19.68 | 18.14 | 18.30 | -2.40% | 2,923,900 |
| 2026-07-01 | 18.09 | 19.26 | 17.84 | 18.75 | +5.22% | 4,166,800 |
| 2026-06-30 | 18.30 | 18.59 | 17.50 | 17.82 | -2.73% | 3,757,900 |
| 2026-06-29 | 18.78 | 19.29 | 18.20 | 18.32 | -0.97% | 3,779,600 |
| 2026-06-26 | 18.53 | 19.97 | 18.41 | 18.50 | -1.07% | 7,280,800 |
| 2026-06-25 | 18.27 | 19.75 | 18.02 | 18.70 | +3.03% | 3,853,800 |
| 2026-06-24 | 17.69 | 18.65 | 17.69 | 18.15 | +3.12% | 2,163,700 |
| 2026-06-23 | 17.59 | 17.80 | 16.82 | 17.60 | +1.68% | 2,842,600 |
| 2026-06-22 | 18.61 | 18.79 | 17.27 | 17.31 | -6.28% | 3,023,500 |
| 2026-06-18 | 18.17 | 18.52 | 17.76 | 18.47 | +3.42% | 2,398,300 |
| 2026-06-17 | 18.03 | 18.47 | 17.77 | 17.86 | -0.67% | 2,349,800 |
| 2026-06-16 | 18.20 | 18.52 | 17.95 | 17.98 | -1.10% | 1,804,600 |
| 2026-06-15 | 18.33 | 18.62 | 17.93 | 18.18 | +1.17% | 1,579,300 |
| 2026-06-12 | 18.05 | 18.23 | 17.63 | 17.97 | -0.17% | 1,961,400 |
| 2026-06-11 | 17.11 | 18.00 | 16.96 | 18.00 | +4.90% | 2,384,800 |
| 2026-06-10 | 16.70 | 17.80 | 16.61 | 17.16 | +1.18% | 2,606,000 |
| 2026-06-09 | 16.36 | 17.33 | 16.20 | 16.96 | +5.08% | 3,534,000 |
| 2026-06-08 | 17.49 | 17.64 | 15.78 | 16.14 | -2.12% | 3,403,000 |
| 2026-06-05 | 17.29 | 17.39 | 16.16 | 16.49 | -4.57% | 2,740,800 |
| 2026-06-04 | 15.71 | 17.84 | 15.70 | 17.28 | +11.63% | 3,197,700 |
| 2026-06-03 | 16.11 | 16.11 | 15.43 | 15.48 | -6.30% | 2,807,800 |
| 2026-06-02 | 16.05 | 16.57 | 15.53 | 16.52 | +0.43% | 2,572,900 |
| 2026-06-01 | 16.46 | 16.94 | 16.15 | 16.45 | -1.61% | 2,611,300 |
| 2026-05-29 | 16.78 | 17.08 | 16.58 | 16.72 | +0.30% | 2,185,800 |
| 2026-05-28 | 15.39 | 16.80 | 15.39 | 16.67 | +8.39% | 2,788,200 |
| 2026-05-27 | 15.49 | 15.88 | 15.28 | 15.38 | -0.90% | 1,869,600 |
| 2026-05-26 | 15.71 | 16.04 | 15.31 | 15.52 | -0.19% | 2,004,100 |
| 2026-05-22 | 15.95 | 16.33 | 15.51 | 15.55 | -2.45% | 1,804,300 |
| 2026-05-21 | 15.48 | 16.14 | 15.17 | 15.94 | +1.53% | 2,456,800 |
| 2026-05-20 | 14.94 | 15.84 | 14.66 | 15.70 | +4.95% | 2,715,800 |
| 2026-05-19 | 15.22 | 15.22 | 14.66 | 14.96 | -0.93% | 2,460,700 |
| 2026-05-18 | 14.75 | 15.70 | 14.74 | 15.10 | +3.78% | 5,441,200 |
| 2026-05-15 | 15.25 | 15.68 | 14.42 | 14.55 | -4.59% | 4,697,000 |
| 2026-05-14 | 14.84 | 15.27 | 14.44 | 15.25 | +3.81% | 3,809,900 |
| 2026-05-13 | 16.05 | 16.22 | 14.19 | 14.69 | -12.35% | 6,941,900 |
| 2026-05-12 | 16.27 | 17.22 | 16.07 | 16.76 | +5.14% | 3,278,700 |
| 2026-05-11 | 16.18 | 16.46 | 15.70 | 15.94 | -1.30% | 3,256,100 |
| 2026-05-08 | 16.80 | 17.39 | 15.71 | 16.15 | -18.60% | 8,874,400 |
| 2026-05-07 | 19.13 | 20.03 | 18.99 | 19.84 | +3.71% | 3,377,900 |
| 2026-05-06 | 19.23 | 19.27 | 18.14 | 19.13 | +0.95% | 1,671,200 |
| 2026-05-05 | 18.85 | 19.02 | 18.10 | 18.95 | +1.39% | 1,874,500 |
| 2026-05-04 | 18.34 | 19.00 | 18.28 | 18.69 | +1.19% | 1,542,400 |
| 2026-05-01 | 18.05 | 18.87 | 18.02 | 18.47 | -2.79% | 2,086,600 |
| 2026-04-30 | 17.80 | 19.01 | 17.75 | 19.00 | +6.92% | 1,666,500 |
| 2026-04-29 | 18.24 | 18.26 | 17.39 | 17.77 | -3.63% | 2,515,300 |
| 2026-04-28 | 19.85 | 19.85 | 18.39 | 18.44 | -7.48% | 1,819,300 |
| 2026-04-27 | 20.16 | 20.73 | 19.91 | 19.93 | -1.34% | 1,287,000 |
| 2026-04-24 | 20.30 | 20.30 | 19.70 | 20.20 | +2.07% | 830,400 |
| 2026-04-23 | 20.52 | 20.52 | 19.25 | 19.79 | -3.46% | 1,540,800 |
| 2026-04-22 | 21.15 | 21.44 | 20.44 | 20.50 | -1.58% | 1,301,900 |
| 2026-04-21 | 21.30 | 22.16 | 20.80 | 20.83 | -1.93% | 2,057,600 |
| 2026-04-20 | 20.94 | 21.52 | 20.80 | 21.24 | +0.43% | 1,564,600 |
| 2026-04-17 | 21.00 | 21.46 | 20.94 | 21.15 | +3.68% | 1,121,900 |
| 2026-04-16 | 21.05 | 21.12 | 20.24 | 20.40 | -2.63% | 1,775,700 |
| 2026-04-15 | 20.38 | 21.00 | 20.20 | 20.95 | +3.76% | 1,881,000 |
| 2026-04-14 | 19.42 | 20.21 | 19.32 | 20.19 | +5.54% | 2,006,500 |
| 2026-04-13 | 18.02 | 19.45 | 17.85 | 19.13 | +5.98% | 1,962,400 |
| 2026-04-10 | 19.25 | 19.25 | 17.74 | 18.05 | -5.99% | 2,720,200 |
| 2026-04-09 | 19.40 | 19.40 | 18.60 | 19.20 | -1.59% | 2,099,800 |
| 2026-04-08 | 19.70 | 20.07 | 19.19 | 19.51 | +4.05% | 1,533,800 |
| 2026-04-07 | 18.87 | 18.89 | 18.23 | 18.75 | -1.37% | 1,509,000 |
| 2026-04-06 | 18.96 | 19.64 | 18.96 | 19.01 | -1.45% | 1,572,600 |
| 2026-04-02 | 18.61 | 19.62 | 17.99 | 19.29 | +0.84% | 1,541,500 |
| 2026-04-01 | 18.89 | 19.22 | 18.54 | 19.13 | +6.99% | 2,409,100 |
| 2026-03-31 | 17.09 | 18.21 | 16.97 | 17.88 | +6.11% | 3,047,100 |
| 2026-03-30 | 16.86 | 17.23 | 16.28 | 16.85 | -0.59% | 2,310,000 |
| 2026-03-27 | 18.12 | 18.29 | 16.43 | 16.95 | -7.53% | 3,711,000 |
| 2026-03-26 | 18.38 | 18.94 | 18.14 | 18.33 | -1.24% | 1,270,300 |
| 2026-03-25 | 19.60 | 19.68 | 18.40 | 18.56 | -3.53% | 1,915,400 |
| 2026-03-24 | 18.87 | 19.43 | 18.49 | 19.24 | -0.10% | 3,789,900 |
| 2026-03-23 | 18.59 | 19.56 | 18.59 | 19.26 | +4.62% | 3,729,800 |
| 2026-03-20 | 18.80 | 19.20 | 17.94 | 18.41 | -2.13% | 8,271,000 |
| 2026-03-19 | 18.37 | 18.90 | 18.00 | 18.81 | +1.84% | 3,268,500 |
| 2026-03-18 | 18.40 | 18.64 | 17.85 | 18.47 | -0.38% | 3,282,400 |
| 2026-03-17 | 19.18 | 19.64 | 18.32 | 18.54 | -2.68% | 2,158,200 |
| 2026-03-16 | 18.25 | 19.12 | 17.95 | 19.05 | +4.96% | 1,948,000 |
| 2026-03-13 | 17.72 | 18.25 | 17.68 | 18.15 | +2.60% | 1,697,500 |
| 2026-03-12 | 18.30 | 18.43 | 17.50 | 17.69 | -4.99% | 2,206,000 |
| 2026-03-11 | 18.54 | 18.81 | 18.25 | 18.62 | +0.43% | 1,477,900 |
| 2026-03-10 | 19.00 | 19.69 | 18.41 | 18.54 | -2.42% | 1,755,278 |
| 2026-03-09 | 18.30 | 19.25 | 18.04 | 19.00 | +2.21% | 2,688,537 |
| 2026-03-06 | 18.95 | 19.26 | 18.48 | 18.59 | -3.28% | 1,772,900 |
| 2026-03-05 | 19.70 | 20.07 | 19.01 | 19.22 | -3.22% | 1,773,800 |
| 2026-03-04 | 19.61 | 20.18 | 19.30 | 19.86 | +2.48% | 2,070,500 |
| 2026-03-03 | 20.27 | 20.27 | 18.72 | 19.38 | -6.20% | 2,719,100 |
| 2026-03-02 | 19.70 | 20.94 | 19.00 | 20.66 | +2.58% | 3,162,500 |
| 2026-02-27 | 21.16 | 21.47 | 19.61 | 20.14 | +4.68% | 4,834,600 |
| 2026-02-26 | 18.50 | 19.27 | 18.21 | 19.24 | +5.08% | 2,643,000 |
| 2026-02-25 | 18.29 | 18.94 | 18.05 | 18.31 | +0.60% | 1,877,300 |
| 2026-02-24 | 17.53 | 18.44 | 17.15 | 18.20 | +3.17% | 2,595,200 |
| 2026-02-23 | 19.32 | 19.89 | 17.63 | 17.64 | -9.68% | 3,288,400 |
| 2026-02-20 | 20.64 | 20.89 | 18.77 | 19.53 | -6.33% | 3,637,300 |
| 2026-02-19 | 21.15 | 21.39 | 20.70 | 20.85 | -0.95% | 1,322,500 |
| 2026-02-18 | 20.78 | 21.61 | 20.78 | 21.05 | +1.20% | 1,796,700 |
| 2026-02-17 | 20.60 | 21.02 | 20.27 | 20.80 | +0.87% | 2,033,900 |
| 2026-02-13 | 20.65 | 21.42 | 20.47 | 20.62 | -0.15% | 1,464,400 |
| 2026-02-12 | 21.66 | 21.66 | 20.42 | 20.65 | -3.95% | 1,725,700 |
| 2026-02-11 | 22.36 | 22.36 | 20.73 | 21.50 | -3.02% | 2,076,200 |
| 2026-02-10 | 22.37 | 23.00 | 22.08 | 22.17 | -0.63% | 1,400,500 |
| 2026-02-09 | 22.00 | 22.46 | 21.71 | 22.31 | +1.41% | 1,407,900 |
| 2026-02-06 | 21.46 | 22.37 | 21.46 | 22.00 | +3.53% | 1,682,500 |
| 2026-02-05 | 21.88 | 22.73 | 21.18 | 21.25 | -2.70% | 3,701,600 |
| 2026-02-04 | 23.27 | 23.48 | 21.71 | 21.84 | -5.86% | 2,782,100 |
| 2026-02-03 | 23.41 | 23.99 | 22.55 | 23.20 | -0.51% | 3,016,600 |
| 2026-02-02 | 22.86 | 23.84 | 22.80 | 23.32 | +0.69% | 2,711,700 |
| 2026-01-30 | 25.18 | 25.35 | 23.14 | 23.16 | -8.10% | 3,680,000 |
| 2026-01-29 | 26.21 | 26.21 | 24.70 | 25.20 | -4.91% | 3,498,400 |
| 2026-01-28 | 26.05 | 26.85 | 25.75 | 26.50 | +1.88% | 3,114,900 |
| 2026-01-27 | 25.78 | 26.09 | 25.23 | 26.01 | +0.85% | 1,855,100 |
| 2026-01-26 | 24.98 | 26.27 | 24.58 | 25.79 | +3.16% | 1,797,500 |
| 2026-01-23 | 25.69 | 25.69 | 24.74 | 25.00 | -2.15% | 1,691,400 |
| 2026-01-22 | 25.69 | 26.96 | 25.42 | 25.55 | +0.27% | 2,274,400 |
| 2026-01-21 | 26.49 | 26.49 | 25.14 | 25.48 | -3.01% | 1,970,200 |
| 2026-01-20 | 26.23 | 26.80 | 25.75 | 26.27 | -1.90% | 2,583,800 |
| 2026-01-16 | 27.15 | 27.33 | 26.43 | 26.78 | -1.25% | 2,298,400 |
| 2026-01-15 | 26.47 | 27.13 | 25.96 | 27.12 | +2.65% | 2,869,500 |
| 2026-01-14 | 26.23 | 26.90 | 25.77 | 26.42 | +0.08% | 2,238,800 |
| 2026-01-13 | 25.66 | 27.17 | 24.69 | 26.40 | +3.12% | 3,234,200 |
| 2026-01-12 | 28.81 | 29.00 | 25.30 | 25.60 | -10.21% | 4,807,300 |
| 2026-01-09 | 28.43 | 28.68 | 27.58 | 28.51 | +0.92% | 1,945,900 |
| 2026-01-08 | 28.75 | 28.96 | 27.33 | 28.25 | -1.84% | 3,392,700 |
| 2026-01-07 | 28.54 | 29.32 | 28.50 | 28.78 | +1.41% | 2,753,000 |
| 2026-01-06 | 26.40 | 28.42 | 26.23 | 28.38 | +7.46% | 2,829,700 |
| 2026-01-05 | 26.77 | 27.18 | 26.31 | 26.41 | -2.11% | 2,373,500 |
| 2026-01-02 | 27.10 | 27.25 | 26.43 | 26.98 | +0.00% | 1,864,000 |
| 2025-12-31 | 27.27 | 27.40 | 26.69 | 26.98 | -1.24% | 1,590,300 |
| 2025-12-30 | 27.84 | 27.84 | 27.00 | 27.32 | -2.25% | 1,613,300 |
| 2025-12-29 | 27.90 | 28.21 | 27.53 | 27.95 | -1.01% | 1,193,000 |
| 2025-12-26 | 28.26 | 28.38 | 27.86 | 28.23 | -0.02% | 683,800 |
| 2025-12-24 | 28.08 | 28.47 | 28.03 | 28.24 | +0.86% | 551,200 |
| 2025-12-23 | 28.35 | 28.55 | 27.86 | 28.00 | -1.62% | 1,162,100 |
| 2025-12-22 | 28.22 | 28.71 | 27.95 | 28.46 | +1.86% | 1,851,100 |
| 2025-12-19 | 27.86 | 28.44 | 27.75 | 27.94 | +0.29% | 4,164,900 |
| 2025-12-18 | 27.00 | 28.18 | 27.00 | 27.86 | +2.46% | 2,311,600 |
| 2025-12-17 | 27.67 | 28.51 | 27.13 | 27.19 | -1.49% | 2,156,500 |
| 2025-12-16 | 26.68 | 27.80 | 26.40 | 27.60 | +3.37% | 2,394,500 |
| 2025-12-15 | 26.84 | 26.88 | 25.52 | 26.70 | -0.22% | 2,259,500 |
| 2025-12-12 | 26.16 | 26.82 | 26.11 | 26.76 | +0.83% | 1,785,300 |
| 2025-12-11 | 26.97 | 27.32 | 26.11 | 26.54 | -2.07% | 2,020,400 |
| 2025-12-10 | 26.95 | 27.65 | 26.02 | 27.10 | -0.18% | 3,323,500 |
| 2025-12-09 | 27.71 | 28.30 | 26.29 | 27.15 | -4.27% | 2,398,404 |
| 2025-12-08 | 29.19 | 29.19 | 28.15 | 28.36 | -1.73% | 2,204,817 |
| 2025-12-05 | 28.21 | 29.10 | 27.47 | 28.86 | +1.91% | 2,913,600 |
| 2025-12-04 | 27.55 | 28.40 | 26.90 | 28.32 | +3.96% | 2,619,400 |
| 2025-12-03 | 25.89 | 27.42 | 25.63 | 27.24 | +4.33% | 3,100,200 |
| 2025-12-02 | 26.14 | 27.56 | 25.51 | 26.11 | +0.23% | 9,511,400 |
| 2025-12-01 | 25.31 | 28.09 | 25.10 | 26.05 | +2.04% | 4,385,900 |
| 2025-11-28 | 25.06 | 25.77 | 24.38 | 25.53 | +1.75% | 1,134,000 |
| 2025-11-26 | 25.54 | 25.54 | 24.42 | 25.09 | -1.92% | 1,854,000 |
| 2025-11-25 | 25.15 | 25.71 | 24.64 | 25.58 | +1.71% | 1,410,300 |
| 2025-11-24 | 24.32 | 25.50 | 24.02 | 25.15 | +4.40% | 1,835,500 |
| 2025-11-21 | 23.90 | 25.27 | 23.61 | 24.09 | +0.25% | 1,531,000 |
| 2025-11-20 | 24.20 | 24.46 | 23.39 | 24.03 | +0.54% | 2,175,600 |
| 2025-11-19 | 23.86 | 25.36 | 23.23 | 23.90 | +0.59% | 1,750,000 |
| 2025-11-18 | 23.71 | 24.07 | 23.09 | 23.76 | +0.21% | 1,316,800 |
| 2025-11-17 | 23.85 | 24.18 | 23.00 | 23.71 | -0.59% | 1,528,500 |
| 2025-11-14 | 23.85 | 24.06 | 23.00 | 23.85 | -1.85% | 1,603,100 |
| 2025-11-13 | 24.56 | 25.20 | 24.05 | 24.30 | -1.90% | 1,424,300 |
| 2025-11-12 | 25.26 | 25.76 | 24.50 | 24.77 | -1.55% | 1,013,600 |
| 2025-11-11 | 24.58 | 25.61 | 24.20 | 25.16 | +1.45% | 1,214,700 |
| 2025-11-10 | 26.19 | 26.19 | 24.20 | 24.80 | -3.16% | 1,549,100 |
| 2025-11-07 | 24.22 | 25.76 | 22.86 | 25.61 | +4.06% | 2,742,700 |
| 2025-11-06 | 29.99 | 30.00 | 24.00 | 24.61 | -15.75% | 5,448,900 |
| 2025-11-05 | 31.58 | 31.58 | 29.16 | 29.21 | -6.32% | 1,436,800 |
| 2025-11-04 | 29.51 | 31.78 | 29.22 | 31.18 | +4.14% | 1,225,300 |
| 2025-11-03 | 30.33 | 31.41 | 29.82 | 29.94 | -0.47% | 658,500 |
| 2025-10-31 | 31.31 | 31.90 | 29.73 | 30.08 | -3.50% | 575,400 |
| 2025-10-30 | 29.55 | 32.25 | 29.41 | 31.17 | +5.91% | 1,360,300 |
| 2025-10-29 | 31.00 | 31.00 | 28.93 | 29.43 | -3.13% | 850,900 |
| 2025-10-28 | 30.54 | 31.01 | 29.98 | 30.38 | +0.43% | 495,300 |
| 2025-10-27 | 31.37 | 31.37 | 30.17 | 30.25 | -2.64% | 511,800 |
| 2025-10-24 | 32.53 | 33.13 | 31.07 | 31.07 | -1.86% | 538,500 |
| 2025-10-23 | 30.05 | 31.87 | 29.90 | 31.66 | +5.39% | 448,600 |
| 2025-10-22 | 31.75 | 31.97 | 29.38 | 30.04 | -4.73% | 603,600 |
| 2025-10-21 | 31.20 | 32.19 | 31.01 | 31.53 | +0.10% | 335,200 |
| 2025-10-20 | 31.76 | 32.55 | 31.32 | 31.50 | +0.00% | 639,200 |
| 2025-10-17 | 31.26 | 32.20 | 30.36 | 31.50 | -1.41% | 670,400 |
| 2025-10-16 | 31.40 | 33.65 | 31.40 | 31.95 | +2.54% | 1,114,300 |
| 2025-10-15 | 30.95 | 31.35 | 30.49 | 31.16 | +2.64% | 552,700 |
| 2025-10-14 | 29.84 | 30.54 | 29.25 | 30.36 | +0.33% | 317,700 |
| 2025-10-13 | 30.50 | 31.19 | 30.01 | 30.26 | -0.72% | 412,900 |
| 2025-10-10 | 31.57 | 32.13 | 30.04 | 30.48 | -2.50% | 618,600 |
| 2025-10-09 | 32.91 | 33.08 | 31.09 | 31.26 | -5.13% | 399,100 |
| 2025-10-08 | 31.70 | 33.37 | 31.70 | 32.95 | +4.34% | 740,500 |
| 2025-10-07 | 33.44 | 33.66 | 31.57 | 31.58 | -3.75% | 1,188,400 |
| 2025-10-06 | 32.00 | 33.03 | 31.51 | 32.81 | +3.24% | 902,700 |
| 2025-10-03 | 29.61 | 31.94 | 29.56 | 31.78 | +6.97% | 734,100 |
| 2025-10-02 | 30.26 | 30.45 | 29.50 | 29.71 | -2.04% | 543,400 |
| 2025-10-01 | 30.14 | 31.34 | 30.01 | 30.33 | +0.26% | 1,099,000 |
| 2025-09-30 | 29.85 | 30.35 | 29.32 | 30.25 | +0.83% | 808,300 |
| 2025-09-29 | 29.31 | 30.25 | 28.70 | 30.00 | +2.77% | 871,400 |
| 2025-09-26 | 30.01 | 30.37 | 28.77 | 29.19 | -1.82% | 979,900 |
| 2025-09-25 | 30.16 | 30.16 | 28.20 | 29.73 | -2.33% | 1,822,500 |
| 2025-09-24 | 32.23 | 32.60 | 30.38 | 30.44 | -5.17% | 777,000 |
| 2025-09-23 | 32.84 | 33.20 | 32.08 | 32.10 | -2.55% | 564,800 |
| 2025-09-22 | 32.29 | 33.37 | 31.51 | 32.94 | +1.10% | 787,900 |
| 2025-09-19 | 33.43 | 34.12 | 32.32 | 32.58 | -2.54% | 2,060,000 |
| 2025-09-18 | 33.69 | 34.54 | 32.87 | 33.43 | -0.30% | 467,800 |
| 2025-09-17 | 33.65 | 34.23 | 33.03 | 33.53 | -0.39% | 571,600 |
| 2025-09-16 | 33.00 | 33.93 | 32.53 | 33.66 | +1.63% | 324,600 |
| 2025-09-15 | 34.04 | 34.46 | 33.03 | 33.12 | -2.76% | 271,100 |
| 2025-09-12 | 34.11 | 34.75 | 33.47 | 34.06 | -0.44% | 240,600 |
| 2025-09-11 | 33.22 | 35.20 | 33.20 | 34.21 | +2.43% | 533,500 |
| 2025-09-10 | 33.85 | 34.38 | 33.34 | 33.40 | -1.62% | 545,400 |
| 2025-09-09 | 34.81 | 34.93 | 33.79 | 33.95 | -2.47% | 379,800 |
| 2025-09-08 | 34.71 | 35.47 | 33.90 | 34.81 | -0.11% | 545,600 |
| 2025-09-05 | 36.30 | 36.65 | 34.63 | 34.85 | -4.13% | 541,800 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Aug (+46.55%). Schwächster Monat: Sep (-17.26%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Caris Life Sciences, Inc. Common Stock (CAI)?
24.80 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von CAI?
38.68 im Hoch und 14.19 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von Caris Life Sciences, Inc. Common Stock?
Historisch war der stärkste Kalendermonat von CAI der Aug (Durchschnitt +46.55%), der schwächste der Sep (Durchschnitt -17.26%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 304 Tageskerzen im Closelook-Datenlake.