Echtzeit-Aktienkurs The Carlyle Group Inc.
Bid:
Ask:
Aktienkurse zur The Carlyle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 32,33 | 32,33 | 32,02 | 32,02 | 0,38% | - |
| 19.10.2026 | 32,22 | 32,22 | 31,90 | 31,90 | 0,62% | - |
| 16.10.2026 | 32,50 | 32,50 | 31,71 | 31,71 | -3,84% | - |
| 15.10.2026 | 31,63 | 32,97 | 31,04 | 32,97 | 1,24% | 30,00 |
| 14.10.2026 | 32,98 | 32,98 | 32,57 | 32,57 | -3,75% | - |
| 13.10.2026 | 34,05 | 34,05 | 33,84 | 33,84 | -0,66% | - |
| 12.10.2026 | 34,04 | 34,06 | 34,04 | 34,06 | 1,10% | - |
| 09.10.2026 | 33,86 | 33,90 | 33,69 | 33,69 | 2,57% | - |
| 08.10.2026 | 33,27 | 33,51 | 32,85 | 32,85 | -3,92% | - |
| 07.10.2026 | 34,22 | 34,32 | 34,19 | 34,19 | -1,10% | - |
| 06.10.2026 | 34,84 | 34,84 | 34,57 | 34,57 | -1,26% | - |
| 05.10.2026 | 35,20 | 35,20 | 35,01 | 35,01 | -2,51% | - |
| 02.10.2026 | 35,60 | 35,91 | 35,60 | 35,91 | 4,65% | - |
| 01.10.2026 | 34,74 | 34,74 | 34,31 | 34,31 | -0,31% | - |
| 30.09.2026 | 34,71 | 34,79 | 34,42 | 34,42 | 0,50% | - |
| 29.09.2026 | 34,44 | 34,46 | 34,25 | 34,25 | -0,44% | - |
| 28.09.2026 | 34,71 | 34,72 | 34,40 | 34,40 | -0,23% | - |
| 25.09.2026 | 34,34 | 34,48 | 34,32 | 34,48 | -0,01% | - |
| 24.09.2026 | 34,90 | 34,90 | 34,48 | 34,48 | -0,12% | - |
| 23.09.2026 | 34,91 | 34,91 | 34,52 | 34,52 | -0,82% | - |
| 22.09.2026 | 35,29 | 35,29 | 34,81 | 34,81 | 0,17% | - |
| 21.09.2026 | 34,75 | 34,81 | 34,75 | 34,75 | -0,01% | - |
| 18.09.2026 | 34,75 | 36,97 | 34,74 | 34,75 | -0,67% | 3,00 |
| 17.09.2026 | 35,01 | 35,01 | 34,99 | 34,99 | -3,36% | - |
| 16.09.2026 | 35,59 | 36,20 | 35,53 | 36,20 | 2,70% | 15,00 |
| 15.09.2026 | 35,76 | 37,06 | 35,25 | 35,25 | -2,92% | 15,00 |
| 14.09.2026 | 36,22 | 36,31 | 36,22 | 36,31 | -2,44% | - |
| 11.09.2026 | 37,01 | 37,22 | 37,01 | 37,22 | 0,00% | - |
| 10.09.2026 | 37,70 | 37,70 | 37,22 | 37,22 | -3,51% | - |
| 09.09.2026 | 39,08 | 39,08 | 38,58 | 38,58 | -3,04% | - |
| 08.09.2026 | 39,83 | 39,83 | 39,53 | 39,79 | -0,10% | 80,00 |
| 07.09.2026 | 39,86 | 39,86 | 39,83 | 39,83 | -1,15% | - |
| 04.09.2026 | 40,64 | 40,64 | 40,29 | 40,29 | 0,51% | - |
| 03.09.2026 | 40,24 | 40,27 | 40,09 | 40,09 | 1,67% | - |
| 02.09.2026 | 39,83 | 39,83 | 39,43 | 39,43 | -3,41% | - |
| 01.09.2026 | 41,31 | 41,31 | 40,82 | 40,82 | -1,15% | - |
| 31.08.2026 | 41,89 | 41,89 | 41,29 | 41,29 | 1,25% | - |
| 28.08.2026 | 41,94 | 41,94 | 40,78 | 40,78 | -1,02% | - |
| 27.08.2026 | 41,70 | 41,70 | 41,20 | 41,20 | -0,10% | - |
| 26.08.2026 | 41,56 | 41,56 | 41,24 | 41,24 | -1,43% | - |
| 25.08.2026 | 41,82 | 41,84 | 41,74 | 41,84 | 1,14% | - |
| 24.08.2026 | 41,85 | 41,86 | 41,37 | 41,37 | 2,34% | - |
| 21.08.2026 | 40,69 | 40,73 | 40,43 | 40,43 | -0,81% | - |
| 20.08.2026 | 41,88 | 41,88 | 40,76 | 40,76 | -0,63% | - |
| 19.08.2026 | 41,30 | 41,33 | 41,02 | 41,02 | -0,26% | - |
| 18.08.2026 | 41,51 | 41,51 | 41,12 | 41,12 | -0,46% | - |
| 17.08.2026 | 41,71 | 41,71 | 41,31 | 41,31 | -5,49% | 425,00 |
| 14.08.2026 | 43,01 | 44,02 | 43,01 | 43,71 | 9,21% | 254,00 |
| 13.08.2026 | 41,52 | 41,52 | 40,03 | 40,03 | 0,11% | - |
| 12.08.2026 | 41,51 | 41,51 | 39,98 | 39,98 | -0,79% | - |
| 11.08.2026 | 40,97 | 40,97 | 40,30 | 40,30 | -1,53% | - |
| 10.08.2026 | 40,94 | 40,99 | 40,93 | 40,93 | -2,09% | - |
| 07.08.2026 | 41,94 | 41,96 | 41,80 | 41,80 | 0,34% | - |
| 06.08.2026 | 42,83 | 42,83 | 41,66 | 41,66 | -2,58% | - |
| 05.08.2026 | 44,38 | 45,64 | 42,32 | 42,77 | 8,40% | - |
| 04.08.2026 | 42,17 | 42,17 | 39,45 | 39,45 | 2,61% | - |
| 03.08.2026 | 39,72 | 39,74 | 38,45 | 38,45 | 0,71% | - |
| 31.07.2026 | 39,16 | 39,20 | 38,18 | 38,18 | -1,06% | - |
| 30.07.2026 | 38,68 | 38,74 | 38,59 | 38,59 | -0,85% | - |
| 29.07.2026 | 40,39 | 40,42 | 38,92 | 38,92 | -1,88% | - |
| 28.07.2026 | 40,33 | 40,37 | 39,66 | 39,66 | 6,41% | - |
| 27.07.2026 | 39,70 | 39,75 | 37,27 | 37,27 | -0,07% | - |
| 24.07.2026 | 38,65 | 38,74 | 37,30 | 37,30 | -0,11% | - |
| 23.07.2026 | 38,12 | 38,12 | 37,34 | 37,34 | -3,35% | - |
| 22.07.2026 | 38,63 | 38,63 | 38,62 | 38,63 | 0,95% | - |
| 21.07.2026 | 38,91 | 38,91 | 38,27 | 38,27 | -2,47% | - |
| 20.07.2026 | 39,81 | 39,88 | 39,24 | 39,24 | -0,46% | 250,00 |
| 17.07.2026 | 40,05 | 40,12 | 39,42 | 39,42 | 1,93% | - |
| 16.07.2026 | 39,82 | 39,82 | 38,67 | 38,67 | -0,49% | - |
| 15.07.2026 | 39,39 | 39,41 | 38,86 | 38,86 | 4,62% | - |
| 14.07.2026 | 38,27 | 38,27 | 37,15 | 37,15 | -3,26% | - |
| 13.07.2026 | 38,74 | 38,74 | 38,40 | 38,40 | 0,37% | - |
| 10.07.2026 | 38,23 | 38,26 | 38,22 | 38,26 | 6,44% | - |
| 09.07.2026 | 37,31 | 37,35 | 35,94 | 35,94 | -0,53% | - |
| 08.07.2026 | 38,05 | 38,05 | 36,13 | 36,13 | -4,91% | - |
| 07.07.2026 | 38,17 | 38,20 | 38,00 | 38,00 | 1,93% | - |
| 06.07.2026 | 37,15 | 37,28 | 37,15 | 37,28 | 0,78% | - |
| 03.07.2026 | 37,11 | 37,11 | 36,99 | 36,99 | 1,04% | - |
| 02.07.2026 | 37,19 | 37,20 | 36,61 | 36,61 | 1,15% | - |
| 01.07.2026 | 36,45 | 36,45 | 36,19 | 36,19 | 3,43% | - |
| 30.06.2026 | 35,22 | 35,22 | 34,99 | 34,99 | -0,44% | - |
| 29.06.2026 | 36,34 | 36,34 | 35,15 | 35,15 | -0,99% | - |
| 26.06.2026 | 36,50 | 36,50 | 35,50 | 35,50 | 0,64% | - |
| 25.06.2026 | 35,81 | 35,84 | 35,27 | 35,27 | -4,98% | - |
| 24.06.2026 | 37,35 | 37,35 | 37,12 | 37,12 | 0,53% | - |
| 23.06.2026 | 38,45 | 38,45 | 36,93 | 36,93 | -4,12% | - |
| 22.06.2026 | 38,71 | 38,72 | 38,51 | 38,51 | -0,35% | - |
| 19.06.2026 | 38,67 | 38,72 | 38,65 | 38,65 | -2,46% | - |
| 18.06.2026 | 39,47 | 39,62 | 39,47 | 39,62 | 4,35% | - |
| 17.06.2026 | 39,97 | 39,97 | 37,97 | 37,97 | -2,48% | - |
| 16.06.2026 | 39,56 | 39,57 | 38,94 | 38,94 | 0,65% | - |
| 15.06.2026 | 39,42 | 39,42 | 38,69 | 38,69 | 2,00% | - |
| 12.06.2026 | 38,13 | 38,18 | 37,93 | 37,93 | 2,46% | - |
| 11.06.2026 | 37,98 | 38,08 | 37,02 | 37,02 | -0,90% | - |
| 10.06.2026 | 38,60 | 38,60 | 37,35 | 37,35 | 3,11% | - |
| 09.06.2026 | 37,36 | 37,39 | 36,23 | 36,23 | -3,03% | - |
| 08.06.2026 | 37,22 | 37,36 | 37,22 | 37,36 | 4,50% | - |
| 05.06.2026 | 37,09 | 37,09 | 35,75 | 35,75 | -1,38% | - |
| 04.06.2026 | 36,06 | 36,25 | 36,06 | 36,25 | 0,28% | - |
| 03.06.2026 | 37,87 | 37,87 | 34,26 | 36,15 | -4,64% | 300,00 |