331,700€
0,70%
Echtzeit-Aktienkurs Carpenter Technology Corp.
Bid:
Ask:
Aktienkurse zur Carpenter Technology Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 340,70 | 340,70 | 331,10 | 331,10 | 0,52% | - |
| 20.10.2026 | 337,05 | 338,30 | 323,85 | 329,40 | -2,53% | - |
| 19.10.2026 | 337,20 | 342,50 | 332,95 | 337,95 | 0,79% | 4,00 |
| 16.10.2026 | 338,75 | 341,75 | 334,10 | 335,30 | -1,09% | - |
| 15.10.2026 | 336,55 | 340,45 | 322,10 | 339,00 | -0,28% | 22,00 |
| 14.10.2026 | 339,90 | 346,70 | 335,05 | 339,95 | 0,47% | - |
| 13.10.2026 | 338,45 | 340,80 | 333,80 | 338,35 | -0,16% | - |
| 12.10.2026 | 345,55 | 346,25 | 338,15 | 338,90 | -1,64% | 7,00 |
| 09.10.2026 | 345,30 | 350,00 | 342,10 | 344,55 | 0,15% | 45,00 |
| 08.10.2026 | 349,40 | 349,40 | 339,15 | 344,05 | -1,46% | - |
| 07.10.2026 | 351,80 | 353,85 | 339,40 | 349,15 | -0,24% | 1,00 |
| 06.10.2026 | 349,40 | 353,35 | 342,60 | 350,00 | -0,23% | - |
| 05.10.2026 | 345,20 | 353,50 | 341,85 | 350,80 | 1,39% | - |
| 02.10.2026 | 341,95 | 348,50 | 337,80 | 346,00 | 1,73% | - |
| 01.10.2026 | 348,30 | 348,35 | 338,20 | 340,10 | -0,98% | - |
| 30.09.2026 | 345,40 | 347,80 | 335,40 | 343,45 | -0,30% | - |
| 29.09.2026 | 338,80 | 349,35 | 337,65 | 344,50 | 2,03% | - |
| 28.09.2026 | 349,80 | 349,80 | 336,05 | 337,65 | -3,04% | - |
| 25.09.2026 | 352,20 | 355,10 | 341,40 | 348,25 | -1,37% | - |
| 24.09.2026 | 347,00 | 353,40 | 340,20 | 353,10 | 2,02% | 1,00 |
| 23.09.2026 | 349,40 | 351,25 | 344,75 | 346,10 | -0,42% | 84,00 |
| 22.09.2026 | 351,10 | 354,15 | 345,00 | 347,55 | -0,87% | 496,00 |
| 21.09.2026 | 356,85 | 360,15 | 348,85 | 350,60 | -0,14% | - |
| 18.09.2026 | 360,30 | 360,30 | 347,70 | 351,10 | -0,64% | - |
| 17.09.2026 | 359,20 | 367,95 | 344,40 | 353,35 | -1,20% | 35,00 |
| 16.09.2026 | 359,90 | 367,40 | 356,60 | 357,65 | -0,33% | 1,00 |
| 15.09.2026 | 364,20 | 368,25 | 351,75 | 358,85 | -1,67% | 9,00 |
| 14.09.2026 | 382,10 | 384,00 | 362,80 | 364,95 | -4,74% | 40,00 |
| 11.09.2026 | 386,05 | 394,10 | 382,50 | 383,10 | -0,78% | 485,00 |
| 10.09.2026 | 394,10 | 396,20 | 385,65 | 386,10 | -2,55% | - |
| 09.09.2026 | 394,25 | 397,90 | 388,80 | 396,20 | 0,39% | - |
| 08.09.2026 | 406,65 | 412,30 | 392,20 | 394,65 | -2,87% | 4,00 |
| 07.09.2026 | 409,35 | 409,35 | 405,70 | 406,30 | -0,68% | - |
| 04.09.2026 | 402,10 | 413,70 | 399,60 | 409,10 | 1,16% | - |
| 03.09.2026 | 397,80 | 410,05 | 396,30 | 404,40 | 2,52% | 1,00 |
| 02.09.2026 | 408,10 | 409,90 | 394,35 | 394,45 | -2,75% | 1,00 |
| 01.09.2026 | 410,50 | 412,35 | 402,00 | 405,60 | -1,05% | 2,00 |
| 31.08.2026 | 411,25 | 414,25 | 400,45 | 409,90 | -0,52% | 3,00 |
| 28.08.2026 | 421,05 | 422,75 | 411,55 | 412,05 | -1,90% | - |
| 27.08.2026 | 415,10 | 423,85 | 414,00 | 420,05 | 1,27% | - |
| 26.08.2026 | 416,35 | 420,55 | 412,50 | 414,80 | 0,57% | 1,00 |
| 25.08.2026 | 409,50 | 419,50 | 409,20 | 412,45 | 1,07% | 3,00 |
| 24.08.2026 | 422,55 | 422,95 | 404,10 | 408,10 | -3,32% | 1,00 |
| 21.08.2026 | 418,80 | 425,70 | 414,65 | 422,10 | 0,97% | 19,00 |
| 20.08.2026 | 436,65 | 438,10 | 413,90 | 418,05 | -3,86% | - |
| 19.08.2026 | 459,55 | 463,85 | 433,45 | 434,85 | -4,95% | - |
| 18.08.2026 | 468,35 | 468,75 | 449,60 | 457,50 | -1,99% | - |
| 17.08.2026 | 470,70 | 474,50 | 462,35 | 466,80 | -0,41% | 160,00 |
| 14.08.2026 | 464,55 | 469,30 | 456,45 | 468,70 | 1,20% | 2,00 |
| 13.08.2026 | 466,80 | 472,55 | 451,65 | 463,15 | 0,15% | 334,00 |
| 12.08.2026 | 465,70 | 474,10 | 461,00 | 462,45 | -1,21% | 2,00 |
| 11.08.2026 | 485,10 | 493,95 | 467,25 | 468,10 | -3,93% | - |
| 10.08.2026 | 493,70 | 497,60 | 485,40 | 487,25 | -1,10% | - |
| 07.08.2026 | 483,55 | 496,15 | 469,75 | 492,65 | 1,70% | - |
| 06.08.2026 | 493,70 | 511,00 | 483,85 | 484,40 | -2,05% | - |
| 05.08.2026 | 496,10 | 508,70 | 493,85 | 494,55 | -0,65% | 6,00 |
| 04.08.2026 | 473,20 | 500,50 | 473,20 | 497,80 | 6,44% | 434,00 |
| 03.08.2026 | 453,10 | 469,20 | 440,70 | 467,70 | 3,05% | 22,00 |
| 31.07.2026 | 436,95 | 456,00 | 435,30 | 453,85 | 4,55% | 10,00 |
| 30.07.2026 | 457,85 | 467,90 | 431,50 | 434,10 | -7,10% | - |
| 29.07.2026 | 486,35 | 497,60 | 457,80 | 467,30 | -5,07% | 199,00 |
| 28.07.2026 | 510,50 | 513,10 | 482,00 | 492,25 | -3,02% | - |
| 27.07.2026 | 530,90 | 544,20 | 501,10 | 507,60 | -3,99% | 217,00 |
| 24.07.2026 | 533,20 | 538,70 | 526,00 | 528,70 | -0,41% | 1,00 |
| 23.07.2026 | 514,90 | 531,30 | 510,60 | 530,90 | 2,93% | - |
| 22.07.2026 | 515,90 | 523,10 | 509,70 | 515,80 | 0,47% | 2,00 |
| 21.07.2026 | 487,60 | 514,20 | 487,55 | 513,40 | 5,08% | 25,00 |
| 20.07.2026 | 487,10 | 504,20 | 483,70 | 488,60 | 0,51% | 2,00 |
| 17.07.2026 | 480,65 | 489,65 | 466,55 | 486,10 | 0,98% | 3.112,00 |
| 16.07.2026 | 503,70 | 503,80 | 481,40 | 481,40 | -4,47% | 3,00 |
| 15.07.2026 | 506,10 | 508,00 | 493,45 | 503,90 | -0,34% | - |
| 14.07.2026 | 498,60 | 507,80 | 492,00 | 505,60 | 1,02% | 3,00 |
| 13.07.2026 | 507,30 | 507,30 | 494,60 | 500,50 | -1,42% | 6,00 |
| 10.07.2026 | 517,00 | 525,20 | 497,35 | 507,70 | -2,85% | 31,00 |
| 09.07.2026 | 515,30 | 526,20 | 510,80 | 522,60 | 1,95% | - |
| 08.07.2026 | 517,30 | 517,50 | 507,00 | 512,60 | -1,35% | - |
| 07.07.2026 | 541,30 | 545,20 | 504,80 | 519,60 | -4,27% | 5,00 |
| 06.07.2026 | 524,00 | 543,80 | 519,90 | 542,80 | 4,49% | 25,00 |
| 03.07.2026 | 522,30 | 522,90 | 517,70 | 519,50 | 0,17% | - |
| 02.07.2026 | 535,90 | 539,20 | 509,30 | 518,60 | -3,32% | 21,00 |
| 01.07.2026 | 540,10 | 542,80 | 527,60 | 536,40 | -0,48% | 48,00 |
| 30.06.2026 | 531,10 | 546,30 | 530,10 | 539,00 | 2,10% | 35,00 |
| 29.06.2026 | 523,00 | 528,40 | 510,90 | 527,90 | 1,89% | - |
| 26.06.2026 | 527,10 | 527,10 | 503,30 | 518,10 | -0,56% | 1,00 |
| 25.06.2026 | 511,50 | 531,40 | 510,60 | 521,00 | 2,80% | 1,00 |
| 24.06.2026 | 507,90 | 520,20 | 504,70 | 506,80 | -1,27% | 1,00 |
| 23.06.2026 | 514,30 | 521,80 | 496,50 | 513,30 | -0,50% | 7,00 |
| 22.06.2026 | 509,90 | 521,90 | 509,10 | 515,90 | 0,16% | - |
| 19.06.2026 | 512,30 | 518,50 | 509,10 | 515,10 | 0,98% | - |
| 18.06.2026 | 500,30 | 515,90 | 500,30 | 510,10 | 0,85% | 1,00 |
| 17.06.2026 | 483,90 | 506,80 | 483,20 | 505,80 | 4,53% | - |
| 16.06.2026 | 486,30 | 490,55 | 480,20 | 483,90 | -0,24% | - |
| 15.06.2026 | 485,40 | 495,95 | 477,65 | 485,05 | -0,75% | 12,00 |
| 12.06.2026 | 489,60 | 503,35 | 482,50 | 488,70 | 2,04% | 1,00 |
| 11.06.2026 | 452,95 | 480,25 | 452,85 | 478,95 | 5,68% | - |
| 10.06.2026 | 451,25 | 464,80 | 446,25 | 453,20 | 0,82% | 4,00 |
| 09.06.2026 | 428,85 | 454,50 | 428,85 | 449,50 | 3,69% | 5,00 |
| 08.06.2026 | 418,40 | 434,85 | 418,15 | 433,50 | 3,32% | 86,00 |
| 05.06.2026 | 419,05 | 432,85 | 416,90 | 419,55 | -1,21% | - |
| 04.06.2026 | 419,80 | 426,50 | 411,00 | 424,70 | 1,13% | 7,00 |