48,800$
-0,22%
Echtzeit-Aktienkurs The Carlyle Group Inc.
Bid:
Ask:
Aktienkurse zur The Carlyle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 47,90 | 49,03 | 46,53 | 48,79 | -0,25% | 465.382,00 |
| 06.03.2026 | 50,14 | 50,37 | 48,25 | 48,91 | -5,34% | 314,00 |
| 05.03.2026 | 52,02 | 52,85 | 50,36 | 51,67 | -1,58% | 4.883.213,00 |
| 04.03.2026 | 52,04 | 53,13 | 51,24 | 52,50 | 1,63% | 3.715.866,00 |
| 03.03.2026 | 51,03 | 52,11 | 49,20 | 51,66 | -1,43% | 3.264.357,00 |
| 02.03.2026 | 49,97 | 52,83 | 49,97 | 52,41 | 0,81% | 4.218.217,00 |
| 27.02.2026 | 53,03 | 53,05 | 51,12 | 51,99 | -4,54% | 4.516.227,00 |
| 26.02.2026 | 53,31 | 54,80 | 52,41 | 54,46 | 5,65% | 3.809.380,00 |
| 25.02.2026 | 51,47 | 51,98 | 50,21 | 51,55 | 1,30% | 3.125.622,00 |
| 24.02.2026 | 49,84 | 51,43 | 49,10 | 50,89 | 2,77% | 2.678.870,00 |
| 23.02.2026 | 52,13 | 52,37 | 48,98 | 49,52 | -6,97% | 4.417.334,00 |
| 20.02.2026 | 52,35 | 53,80 | 51,57 | 53,23 | 0,47% | 3.735.246,00 |
| 19.02.2026 | 54,03 | 54,11 | 51,35 | 52,98 | -3,50% | 3.403.064,00 |
| 18.02.2026 | 54,30 | 55,65 | 53,90 | 54,90 | 1,22% | 1.829.217,00 |
| 17.02.2026 | 54,86 | 55,59 | 53,43 | 54,24 | -0,46% | 1.645.291,00 |
| 13.02.2026 | 54,28 | 55,26 | 53,56 | 54,49 | 0,07% | 2.070.783,00 |
| 12.02.2026 | 53,38 | 54,55 | 51,52 | 54,45 | 1,70% | 5.897.719,00 |
| 11.02.2026 | 57,69 | 58,34 | 53,40 | 53,54 | -7,18% | 4.076.078,00 |
| 10.02.2026 | 58,85 | 60,12 | 57,64 | 57,68 | -2,58% | 4.419.339,00 |
| 09.02.2026 | 59,29 | 59,85 | 58,21 | 59,21 | 0,85% | 4.157.266,00 |
| 06.02.2026 | 61,48 | 61,48 | 57,67 | 58,71 | 5,96% | 4.809.287,00 |
| 05.02.2026 | 57,68 | 57,73 | 53,95 | 55,41 | -5,10% | 3.863.744,00 |
| 04.02.2026 | 58,15 | 59,56 | 56,66 | 58,39 | 0,21% | 4.156.702,00 |
| 03.02.2026 | 59,96 | 60,35 | 56,25 | 58,27 | -3,46% | 6.998.569,00 |
| 02.02.2026 | 58,80 | 60,60 | 58,15 | 60,36 | 2,69% | 4.026.998,00 |
| 30.01.2026 | 58,88 | 59,65 | 58,33 | 58,78 | -1,21% | 2.644.234,00 |
| 29.01.2026 | 61,37 | 62,65 | 58,67 | 59,50 | -1,72% | 3.100.780,00 |
| 28.01.2026 | 60,88 | 61,12 | 59,91 | 60,54 | 0,36% | 3.836.046,00 |
| 27.01.2026 | 61,34 | 61,56 | 60,06 | 60,32 | -1,45% | 1.725.671,00 |
| 26.01.2026 | 61,23 | 61,41 | 60,77 | 61,21 | -0,11% | 3.454.347,00 |
| 23.01.2026 | 62,09 | 62,52 | 60,63 | 61,28 | -1,72% | 2.645.152,00 |
| 22.01.2026 | 63,67 | 63,90 | 62,07 | 62,35 | -0,11% | 2.249.799,00 |
| 21.01.2026 | 62,78 | 63,60 | 62,10 | 62,42 | 0,99% | 2.889.940,00 |
| 20.01.2026 | 63,82 | 64,76 | 61,74 | 61,81 | -5,81% | 2.064.610,00 |
| 16.01.2026 | 66,13 | 66,45 | 65,51 | 65,62 | -0,76% | 1.513.739,00 |
| 15.01.2026 | 65,96 | 67,30 | 65,84 | 66,12 | 0,85% | 2.636.728,00 |
| 14.01.2026 | 64,99 | 65,60 | 63,75 | 65,56 | 0,11% | 2.150.218,00 |
| 13.01.2026 | 66,00 | 66,41 | 64,23 | 65,49 | -0,49% | 2.199.502,00 |
| 12.01.2026 | 64,61 | 66,00 | 64,26 | 65,81 | 0,61% | 2.176.027,00 |
| 09.01.2026 | 64,85 | 65,50 | 63,82 | 65,41 | 1,13% | 1.614.635,00 |
| 08.01.2026 | 62,80 | 64,74 | 62,67 | 64,68 | 1,52% | 2.221.251,00 |
| 07.01.2026 | 65,65 | 65,73 | 63,63 | 63,71 | -2,96% | 2.343.425,00 |
| 06.01.2026 | 64,02 | 65,76 | 63,88 | 65,65 | 2,53% | 2.051.605,00 |
| 05.01.2026 | 60,77 | 64,55 | 60,72 | 64,03 | 5,21% | 2.118.609,00 |