425,850€
1,07%
Echtzeit-Aktienkurs Carlisle Cos. Inc.
Bid:
Ask:
Aktienkurse zur Carlisle Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 421,55 | 426,80 | 421,10 | 424,05 | 0,64% | - |
| 21.11.2024 | 412,20 | 424,20 | 409,40 | 421,35 | 2,79% | - |
| 20.11.2024 | 410,60 | 413,70 | 405,90 | 409,90 | -0,36% | - |
| 19.11.2024 | 415,15 | 416,25 | 408,25 | 411,40 | -0,60% | - |
| 18.11.2024 | 424,55 | 424,60 | 413,50 | 413,90 | -2,37% | - |
| 15.11.2024 | 424,65 | 428,20 | 422,00 | 423,95 | -0,99% | - |
| 14.11.2024 | 430,85 | 440,05 | 426,15 | 428,20 | -0,63% | - |
| 13.11.2024 | 426,40 | 435,00 | 424,35 | 430,90 | 1,03% | - |
| 12.11.2024 | 427,20 | 431,55 | 422,90 | 426,50 | -0,07% | - |
| 11.11.2024 | 420,65 | 430,95 | 420,55 | 426,80 | 1,47% | - |
| 08.11.2024 | 415,35 | 425,15 | 415,35 | 420,60 | 1,26% | - |
| 07.11.2024 | 420,05 | 422,00 | 415,30 | 415,35 | -1,15% | - |
| 06.11.2024 | 406,25 | 425,85 | 405,25 | 420,20 | 5,56% | - |
| 05.11.2024 | 390,90 | 398,20 | 385,90 | 398,05 | 1,61% | - |
| 04.11.2024 | 388,20 | 392,60 | 386,15 | 391,75 | 0,56% | - |
| 01.11.2024 | 388,00 | 394,35 | 387,40 | 389,55 | 0,27% | - |
| 31.10.2024 | 388,95 | 391,65 | 384,90 | 388,50 | -0,10% | - |
| 30.10.2024 | 387,20 | 392,05 | 384,15 | 388,90 | 0,44% | - |
| 29.10.2024 | 389,45 | 389,45 | 381,95 | 387,20 | -0,58% | - |
| 28.10.2024 | 383,80 | 399,15 | 383,80 | 389,45 | 0,78% | - |
| 25.10.2024 | 406,45 | 424,85 | 383,45 | 386,45 | 11,53% | - |
| 24.10.2024 | 425,60 | 427,85 | 346,50 | 346,50 | -18,57% | - |
| 23.10.2024 | 426,55 | 429,05 | 420,40 | 425,50 | -0,30% | - |
| 22.10.2024 | 432,95 | 432,95 | 421,55 | 426,80 | -1,28% | - |
| 21.10.2024 | 431,25 | 436,95 | 428,15 | 432,35 | -0,30% | - |
| 18.10.2024 | 436,45 | 436,50 | 430,45 | 433,65 | -0,64% | - |
| 17.10.2024 | 425,75 | 439,50 | 423,00 | 436,45 | 2,51% | - |
| 16.10.2024 | 432,95 | 436,15 | 425,40 | 425,75 | -1,82% | - |
| 15.10.2024 | 440,95 | 442,90 | 432,70 | 433,65 | -1,61% | 3,00 |
| 14.10.2024 | 430,05 | 441,25 | 423,85 | 440,75 | 2,31% | - |
| 11.10.2024 | 420,15 | 431,05 | 418,35 | 430,80 | 2,41% | - |
| 10.10.2024 | 427,35 | 428,45 | 417,85 | 420,65 | -1,42% | - |
| 09.10.2024 | 419,35 | 428,80 | 418,30 | 426,70 | 1,73% | 17,00 |
| 08.10.2024 | 424,80 | 429,45 | 419,05 | 419,45 | -1,19% | - |
| 07.10.2024 | 414,15 | 426,75 | 408,65 | 424,50 | 2,55% | - |
| 04.10.2024 | 406,05 | 415,90 | 405,90 | 413,95 | 2,11% | - |
| 03.10.2024 | 403,25 | 406,00 | 399,70 | 405,40 | 0,48% | - |
| 02.10.2024 | 405,15 | 410,05 | 399,05 | 403,45 | -0,16% | - |
| 01.10.2024 | 403,90 | 407,10 | 394,05 | 404,10 | 0,14% | 93,00 |
| 30.09.2024 | 398,00 | 404,70 | 394,55 | 403,55 | 1,19% | - |
| 27.09.2024 | 397,55 | 404,45 | 396,25 | 398,80 | 0,31% | - |
| 26.09.2024 | 393,55 | 400,30 | 393,05 | 397,55 | 1,12% | - |
| 25.09.2024 | 392,25 | 394,55 | 390,95 | 393,15 | 0,10% | - |
| 24.09.2024 | 397,90 | 397,90 | 391,20 | 392,75 | -1,27% | - |
| 23.09.2024 | 391,05 | 399,55 | 391,05 | 397,80 | 1,62% | - |
| 20.09.2024 | 392,90 | 395,80 | 389,75 | 391,45 | -0,09% | - |
| 19.09.2024 | 382,55 | 394,80 | 382,55 | 391,80 | 2,15% | - |
| 18.09.2024 | 378,20 | 387,75 | 375,30 | 383,55 | 1,47% | - |
| 17.09.2024 | 375,75 | 382,65 | 374,20 | 378,00 | 0,36% | - |
| 16.09.2024 | 370,60 | 378,10 | 368,75 | 376,65 | 1,47% | - |
| 13.09.2024 | 364,30 | 372,75 | 364,15 | 371,20 | 1,84% | - |
| 12.09.2024 | 363,15 | 367,75 | 360,70 | 364,50 | 0,44% | - |
| 11.09.2024 | 360,10 | 363,90 | 352,20 | 362,90 | 0,89% | - |
| 10.09.2024 | 358,40 | 363,80 | 357,05 | 359,70 | 0,40% | - |
| 09.09.2024 | 362,50 | 368,75 | 357,75 | 358,25 | -1,29% | - |
| 06.09.2024 | 362,10 | 369,55 | 359,10 | 362,95 | 0,51% | - |
| 05.09.2024 | 363,10 | 365,45 | 357,35 | 361,10 | -0,30% | 40,00 |
| 04.09.2024 | 365,30 | 365,90 | 360,35 | 362,20 | -0,82% | - |
| 03.09.2024 | 383,55 | 383,55 | 363,35 | 365,20 | -4,78% | - |
| 02.09.2024 | 383,60 | 383,65 | 379,90 | 383,55 | -0,04% | - |
| 30.08.2024 | 373,80 | 384,35 | 373,50 | 383,70 | 2,65% | - |
| 29.08.2024 | 374,50 | 379,95 | 372,15 | 373,80 | -0,21% | - |
| 28.08.2024 | 372,35 | 376,20 | 371,50 | 374,60 | 0,50% | - |
| 27.08.2024 | 375,65 | 376,75 | 371,20 | 372,75 | -0,77% | - |
| 26.08.2024 | 377,70 | 382,25 | 375,30 | 375,65 | -0,56% | - |
| 23.08.2024 | 370,20 | 377,80 | 369,85 | 377,75 | 2,04% | - |
| 22.08.2024 | 369,90 | 375,15 | 366,40 | 370,20 | 0,08% | - |
| 21.08.2024 | 361,85 | 370,55 | 361,85 | 369,90 | 2,24% | - |
| 20.08.2024 | 368,20 | 371,10 | 360,50 | 361,80 | -1,47% | - |
| 19.08.2024 | 365,85 | 368,95 | 364,80 | 367,20 | 0,48% | - |
| 16.08.2024 | 370,55 | 371,45 | 365,40 | 365,45 | -1,08% | - |
| 15.08.2024 | 360,75 | 371,05 | 359,75 | 369,45 | 2,47% | - |
| 14.08.2024 | 360,55 | 363,95 | 356,50 | 360,55 | -0,01% | - |
| 13.08.2024 | 348,95 | 362,05 | 348,95 | 360,60 | 3,35% | - |
| 12.08.2024 | 355,60 | 357,10 | 348,90 | 348,90 | -1,70% | - |
| 09.08.2024 | 353,15 | 356,30 | 350,05 | 354,95 | 0,68% | 6,00 |
| 08.08.2024 | 344,70 | 355,95 | 338,60 | 352,55 | 2,26% | - |
| 07.08.2024 | 353,95 | 359,80 | 343,80 | 344,75 | -2,38% | - |
| 06.08.2024 | 344,30 | 355,75 | 342,30 | 353,15 | 2,75% | 3,00 |
| 05.08.2024 | 364,10 | 364,10 | 336,00 | 343,70 | -5,38% | 10,00 |
| 02.08.2024 | 375,30 | 375,30 | 356,70 | 363,25 | -3,00% | 2,00 |
| 01.08.2024 | 387,30 | 393,55 | 371,95 | 374,50 | -2,98% | - |
| 31.07.2024 | 385,35 | 392,50 | 383,55 | 386,00 | 0,09% | - |
| 30.07.2024 | 393,85 | 400,60 | 382,35 | 385,65 | -1,83% | - |
| 29.07.2024 | 391,20 | 396,60 | 389,15 | 392,85 | 0,06% | - |
| 26.07.2024 | 379,05 | 397,10 | 378,65 | 392,60 | 3,37% | - |
| 25.07.2024 | 388,50 | 388,50 | 368,90 | 379,80 | 0,12% | 10,00 |
| 24.07.2024 | 396,30 | 396,30 | 378,90 | 379,35 | -4,08% | - |
| 23.07.2024 | 392,80 | 396,65 | 391,05 | 395,50 | 0,58% | - |
| 22.07.2024 | 383,45 | 393,55 | 382,20 | 393,20 | 2,65% | - |
| 19.07.2024 | 389,50 | 389,90 | 382,95 | 383,05 | -1,33% | - |
| 18.07.2024 | 389,75 | 397,45 | 385,90 | 388,20 | -0,70% | - |
| 17.07.2024 | 404,20 | 404,20 | 389,55 | 390,95 | -3,47% | 2,00 |
| 16.07.2024 | 395,90 | 407,25 | 395,00 | 405,00 | 2,30% | - |
| 15.07.2024 | 394,65 | 403,20 | 394,65 | 395,90 | 0,09% | - |
| 12.07.2024 | 392,45 | 401,45 | 391,00 | 395,55 | 0,64% | - |
| 11.07.2024 | 385,30 | 397,05 | 382,20 | 393,05 | 1,93% | - |
| 10.07.2024 | 377,30 | 386,15 | 374,30 | 385,60 | 2,20% | - |
| 09.07.2024 | 379,00 | 383,35 | 376,45 | 377,30 | -0,37% | - |
| 08.07.2024 | 375,50 | 383,75 | 374,10 | 378,70 | 0,96% | - |