100,500€
-0,50%
Echtzeit-Aktienkurs Carpenter Technology Corp.
Bid:
Ask:
Aktienkurse zur Carpenter Technology Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 100,25 | 101,50 | 100,25 | 100,50 | -0,50% | - |
| 20.05.2024 | 101,00 | 102,50 | 100,50 | 101,00 | 0,00% | - |
| 17.05.2024 | 101,00 | 101,50 | 100,50 | 101,00 | -0,49% | - |
| 16.05.2024 | 100,75 | 102,00 | 100,25 | 101,50 | 0,74% | - |
| 15.05.2024 | 98,00 | 100,75 | 96,75 | 100,75 | 2,81% | - |
| 14.05.2024 | 95,50 | 98,25 | 95,00 | 98,00 | 2,08% | - |
| 13.05.2024 | 97,00 | 98,00 | 95,25 | 96,00 | -1,03% | - |
| 10.05.2024 | 98,50 | 99,75 | 96,25 | 97,00 | -1,52% | - |
| 09.05.2024 | 96,50 | 99,00 | 95,75 | 98,50 | 2,07% | - |
| 08.05.2024 | 95,50 | 99,25 | 94,75 | 96,50 | 1,05% | - |
| 07.05.2024 | 94,50 | 96,75 | 93,25 | 95,50 | 1,06% | 36,00 |
| 06.05.2024 | 96,50 | 97,00 | 94,50 | 94,50 | -2,07% | - |
| 03.05.2024 | 93,25 | 97,25 | 92,75 | 96,50 | 3,21% | - |
| 02.05.2024 | 80,25 | 93,50 | 80,25 | 93,50 | 16,51% | 29,00 |
| 30.04.2024 | 78,25 | 81,25 | 77,25 | 80,25 | 2,56% | 25,00 |
| 29.04.2024 | 78,25 | 79,00 | 77,75 | 78,25 | 0,00% | - |
| 26.04.2024 | 76,25 | 78,75 | 76,25 | 78,25 | 2,62% | - |
| 25.04.2024 | 75,25 | 76,25 | 73,75 | 76,25 | 1,33% | - |
| 24.04.2024 | 75,25 | 76,25 | 73,25 | 75,25 | 0,00% | - |
| 23.04.2024 | 74,25 | 75,75 | 72,50 | 75,25 | 1,35% | - |
| 22.04.2024 | 73,25 | 74,25 | 71,25 | 74,25 | 1,37% | - |
| 19.04.2024 | 75,25 | 75,25 | 72,75 | 73,25 | -2,01% | - |
| 18.04.2024 | 72,75 | 75,75 | 72,75 | 74,75 | 2,75% | - |
| 17.04.2024 | 73,00 | 74,25 | 72,75 | 72,75 | 0,00% | 3,00 |
| 16.04.2024 | 70,75 | 73,25 | 69,75 | 72,75 | 2,11% | - |
| 15.04.2024 | 72,25 | 74,50 | 71,25 | 71,25 | -2,06% | 20,00 |
| 12.04.2024 | 73,75 | 74,50 | 72,75 | 72,75 | -0,68% | - |
| 11.04.2024 | 72,00 | 73,75 | 71,75 | 73,25 | 2,09% | - |
| 10.04.2024 | 73,75 | 74,25 | 71,00 | 71,75 | -3,37% | 114,00 |
| 09.04.2024 | 74,25 | 75,50 | 72,75 | 74,25 | 0,00% | - |
| 08.04.2024 | 72,25 | 74,25 | 71,75 | 74,25 | 2,77% | - |
| 05.04.2024 | 71,25 | 73,25 | 71,00 | 72,25 | 1,40% | - |
| 04.04.2024 | 67,75 | 73,25 | 67,75 | 71,25 | 5,17% | - |
| 03.04.2024 | 66,25 | 68,25 | 65,75 | 67,75 | 2,65% | - |
| 02.04.2024 | 66,25 | 67,25 | 65,25 | 66,00 | -0,38% | - |
| 28.03.2024 | 64,75 | 66,25 | 64,75 | 66,25 | 2,32% | - |
| 27.03.2024 | 63,25 | 64,75 | 63,25 | 64,75 | 2,37% | - |
| 26.03.2024 | 63,00 | 63,75 | 62,25 | 63,25 | 0,80% | - |
| 25.03.2024 | 62,50 | 64,75 | 62,50 | 62,75 | 0,00% | 2,00 |
| 22.03.2024 | 63,00 | 63,75 | 62,75 | 62,75 | -0,40% | - |
| 21.03.2024 | 62,00 | 63,25 | 62,00 | 63,00 | 1,20% | - |
| 20.03.2024 | 63,75 | 63,75 | 61,75 | 62,25 | -1,58% | - |
| 19.03.2024 | 60,50 | 63,25 | 60,25 | 63,25 | 4,55% | - |
| 18.03.2024 | 60,50 | 61,25 | 59,75 | 60,50 | 0,00% | - |
| 15.03.2024 | 59,50 | 60,75 | 59,25 | 60,50 | 1,68% | - |
| 14.03.2024 | 60,00 | 60,25 | 58,25 | 59,50 | -0,83% | - |
| 13.03.2024 | 59,00 | 60,75 | 58,75 | 60,00 | 1,69% | - |
| 12.03.2024 | 61,50 | 61,75 | 58,75 | 59,00 | -4,07% | - |
| 11.03.2024 | 62,00 | 62,25 | 60,75 | 61,50 | -1,20% | - |
| 08.03.2024 | 62,75 | 63,25 | 61,25 | 62,25 | -0,40% | - |
| 07.03.2024 | 59,50 | 62,75 | 59,50 | 62,50 | 4,17% | - |
| 06.03.2024 | 58,50 | 60,00 | 58,25 | 60,00 | 2,13% | 20,00 |
| 05.03.2024 | 60,00 | 60,50 | 58,25 | 58,75 | -2,08% | - |
| 04.03.2024 | 61,00 | 61,25 | 59,75 | 60,00 | -1,23% | - |
| 01.03.2024 | 59,75 | 61,75 | 59,75 | 60,75 | 1,25% | - |
| 29.02.2024 | 60,00 | 60,75 | 59,25 | 60,00 | 0,00% | - |
| 28.02.2024 | 60,00 | 60,75 | 59,25 | 60,00 | 0,00% | - |
| 27.02.2024 | 59,00 | 60,25 | 59,00 | 60,00 | 1,69% | - |
| 26.02.2024 | 59,00 | 59,75 | 58,25 | 59,00 | -0,84% | - |
| 23.02.2024 | 60,00 | 60,25 | 59,25 | 59,50 | -0,42% | - |
| 22.02.2024 | 59,75 | 60,75 | 59,75 | 59,75 | 0,00% | - |
| 21.02.2024 | 59,75 | 60,25 | 59,25 | 59,75 | -0,42% | - |
| 20.02.2024 | 61,25 | 61,25 | 59,50 | 60,00 | -2,04% | - |
| 19.02.2024 | 61,00 | 61,25 | 61,00 | 61,25 | 0,41% | - |
| 16.02.2024 | 61,50 | 62,75 | 60,75 | 61,00 | -0,81% | - |
| 15.02.2024 | 59,50 | 62,25 | 59,25 | 61,50 | 3,36% | - |
| 14.02.2024 | 57,50 | 59,75 | 57,00 | 59,50 | 3,48% | - |
| 13.02.2024 | 59,00 | 59,25 | 56,75 | 57,50 | -2,95% | - |
| 12.02.2024 | 59,00 | 60,25 | 58,50 | 59,25 | 0,85% | - |
| 09.02.2024 | 58,25 | 59,25 | 58,25 | 58,75 | 0,43% | - |
| 08.02.2024 | 58,50 | 59,25 | 58,25 | 58,50 | 0,00% | - |
| 07.02.2024 | 56,75 | 58,75 | 56,25 | 58,50 | 2,63% | - |
| 06.02.2024 | 55,00 | 57,00 | 54,50 | 57,00 | 3,64% | - |
| 05.02.2024 | 56,50 | 57,25 | 54,75 | 55,00 | -2,65% | - |
| 02.02.2024 | 56,00 | 57,75 | 55,75 | 56,50 | 0,89% | - |
| 01.02.2024 | 57,00 | 57,50 | 54,75 | 56,00 | -1,75% | - |
| 31.01.2024 | 58,50 | 59,25 | 56,75 | 57,00 | -2,56% | - |
| 30.01.2024 | 58,75 | 60,25 | 57,25 | 58,50 | 0,00% | - |
| 29.01.2024 | 58,50 | 60,25 | 57,75 | 58,50 | 0,00% | - |
| 26.01.2024 | 57,00 | 59,25 | 56,75 | 58,50 | 2,63% | - |
| 25.01.2024 | 60,75 | 61,75 | 55,25 | 57,00 | -5,79% | 150,00 |
| 24.01.2024 | 62,00 | 63,00 | 59,75 | 60,50 | -2,81% | - |
| 23.01.2024 | 61,75 | 63,00 | 61,75 | 62,25 | 0,81% | - |
| 22.01.2024 | 61,00 | 62,75 | 60,75 | 61,75 | 1,23% | - |
| 19.01.2024 | 60,50 | 61,75 | 59,75 | 61,00 | 0,83% | - |
| 18.01.2024 | 59,00 | 60,75 | 58,75 | 60,50 | 2,98% | - |
| 17.01.2024 | 60,50 | 60,50 | 58,75 | 58,75 | -2,49% | - |
| 16.01.2024 | 61,75 | 62,25 | 59,25 | 60,25 | -2,43% | - |
| 15.01.2024 | 61,75 | 61,75 | 61,75 | 61,75 | 0,41% | - |
| 12.01.2024 | 61,25 | 62,75 | 60,75 | 61,50 | 0,41% | - |
| 11.01.2024 | 61,00 | 61,75 | 59,75 | 61,25 | 0,82% | - |
| 10.01.2024 | 58,50 | 61,25 | 58,25 | 60,75 | 3,85% | - |
| 09.01.2024 | 61,00 | 61,00 | 58,25 | 58,50 | -4,10% | - |
| 08.01.2024 | 61,25 | 61,25 | 59,50 | 61,00 | 0,00% | - |
| 05.01.2024 | 62,00 | 62,25 | 60,75 | 61,00 | -2,01% | - |
| 04.01.2024 | 62,25 | 62,75 | 61,75 | 62,25 | 0,00% | 60,00 |
| 03.01.2024 | 63,50 | 63,50 | 61,75 | 62,25 | -1,97% | - |
| 02.01.2024 | 64,75 | 64,75 | 62,75 | 63,50 | -1,93% | - |
| 29.12.2023 | 64,75 | 64,75 | 64,75 | 64,75 | 0,00% | - |
| 28.12.2023 | 64,75 | 65,50 | 64,25 | 64,75 | 0,00% | - |