51,865€
7,97%
Echtzeit-Aktienkurs The Carlyle Group Inc.
Bid:
Ask:
Aktienkurse zur The Carlyle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 51,63 | 52,54 | 50,00 | 52,48 | 9,25% | - |
| 08.11.2024 | 48,04 | 48,04 | 48,04 | 48,04 | -4,12% | - |
| 07.11.2024 | 50,10 | 50,10 | 50,10 | 50,10 | 7,27% | - |
| 06.11.2024 | 46,71 | 46,71 | 46,71 | 46,71 | 4,71% | - |
| 05.11.2024 | 44,61 | 44,61 | 44,61 | 44,61 | -4,71% | - |
| 30.10.2024 | 46,81 | 46,81 | 46,81 | 46,81 | 1,38% | - |
| 28.10.2024 | 46,18 | 46,18 | 46,18 | 46,18 | 0,83% | - |
| 25.10.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 1,46% | - |
| 24.10.2024 | 45,14 | 45,14 | 45,14 | 45,14 | -0,87% | - |
| 23.10.2024 | 45,53 | 45,53 | 45,53 | 45,53 | -2,63% | - |
| 22.10.2024 | 46,76 | 46,76 | 46,76 | 46,76 | -0,27% | - |
| 18.10.2024 | 46,89 | 46,89 | 46,89 | 46,89 | 6,13% | - |
| 16.10.2024 | 44,18 | 44,18 | 44,18 | 44,18 | 0,74% | - |
| 14.10.2024 | 43,85 | 43,85 | 43,85 | 43,85 | 3,98% | - |
| 08.10.2024 | 42,17 | 42,17 | 42,17 | 42,17 | 21,86% | - |
| 13.09.2024 | 34,61 | 34,61 | 34,61 | 34,61 | 1,91% | - |
| 12.09.2024 | 33,96 | 33,96 | 33,96 | 33,96 | -0,25% | - |
| 05.09.2024 | 34,04 | 34,04 | 34,04 | 34,04 | -6,69% | - |
| 28.08.2024 | 36,48 | 36,48 | 36,48 | 36,48 | 3,36% | - |
| 27.08.2024 | 35,30 | 35,30 | 35,30 | 35,30 | -1,02% | - |
| 26.08.2024 | 35,66 | 35,66 | 35,66 | 35,66 | 0,85% | - |
| 23.08.2024 | 35,36 | 35,36 | 35,36 | 35,36 | -4,57% | - |
| 20.08.2024 | 37,06 | 37,06 | 37,06 | 37,06 | 3,27% | - |
| 07.08.2024 | 35,88 | 35,88 | 35,88 | 35,88 | -7,48% | - |
| 05.08.2024 | 38,78 | 38,78 | 38,78 | 38,78 | -10,77% | - |
| 02.08.2024 | 43,46 | 43,46 | 43,46 | 43,46 | -4,47% | - |
| 01.08.2024 | 45,50 | 45,50 | 45,50 | 45,50 | 2,06% | - |
| 31.07.2024 | 44,58 | 44,58 | 44,58 | 44,58 | 5,57% | - |
| 24.07.2024 | 42,23 | 42,23 | 42,23 | 42,23 | 0,06% | - |
| 23.07.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,91% | - |
| 22.07.2024 | 41,82 | 41,82 | 41,82 | 41,82 | -0,64% | - |
| 17.07.2024 | 42,09 | 42,09 | 42,09 | 42,09 | 5,16% | - |
| 16.07.2024 | 40,03 | 40,03 | 40,03 | 40,03 | 1,66% | - |
| 15.07.2024 | 39,37 | 39,37 | 39,37 | 39,37 | 6,81% | - |
| 10.07.2024 | 36,86 | 36,86 | 36,86 | 36,86 | -0,53% | - |
| 09.07.2024 | 37,06 | 37,06 | 37,06 | 37,06 | 0,71% | - |
| 08.07.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,57% | - |
| 05.07.2024 | 37,38 | 37,38 | 37,38 | 37,38 | -1,03% | - |
| 03.05.2024 | 37,77 | 37,77 | 37,77 | 37,77 | -10,88% | - |
| 30.04.2024 | 42,38 | 42,38 | 42,38 | 42,38 | 0,18% | - |
| 29.04.2024 | 42,31 | 42,31 | 42,31 | 42,31 | 0,65% | - |
| 25.04.2024 | 42,03 | 42,03 | 42,03 | 42,03 | -1,13% | - |
| 24.04.2024 | 42,51 | 42,51 | 42,51 | 42,51 | 2,36% | - |
| 23.04.2024 | 41,53 | 41,53 | 41,53 | 41,53 | 2,14% | - |
| 22.04.2024 | 40,66 | 40,66 | 40,66 | 40,66 | 1,45% | - |
| 19.04.2024 | 40,08 | 40,08 | 40,08 | 40,08 | -3,71% | - |
| 17.04.2024 | 41,63 | 41,63 | 41,63 | 41,63 | -1,55% | - |
| 15.04.2024 | 42,28 | 42,28 | 42,28 | 42,28 | -2,67% | - |
| 12.04.2024 | 43,44 | 43,44 | 43,44 | 43,44 | 1,57% | - |
| 11.04.2024 | 42,77 | 42,77 | 42,77 | 42,77 | 0,25% | - |
| 08.04.2024 | 42,67 | 42,67 | 42,67 | 42,67 | 0,14% | - |
| 05.04.2024 | 42,61 | 42,61 | 42,61 | 42,61 | 0,42% | - |
| 04.04.2024 | 42,43 | 42,43 | 42,43 | 42,43 | 0,68% | - |
| 03.04.2024 | 42,14 | 42,14 | 42,14 | 42,14 | -0,15% | - |
| 02.04.2024 | 42,21 | 42,21 | 42,21 | 42,21 | -0,93% | - |
| 28.03.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | - |
| 27.03.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 26.03.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 25.03.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -1,41% | - |
| 22.03.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 1,91% | - |
| 21.03.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 2,45% | - |
| 20.03.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | - |
| 19.03.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | - |
| 18.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -5,21% | - |
| 13.03.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 12.03.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 11.03.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -1,87% | - |
| 08.03.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 2,39% | - |
| 07.03.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 06.03.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | - |
| 05.03.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | - |
| 04.03.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 1,49% | - |
| 29.02.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 28.02.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 26.02.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | - |
| 23.02.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
| 22.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 21.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,96% | - |
| 20.02.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 19.02.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 16.02.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 1,49% | - |
| 15.02.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 14.02.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -2,93% | - |
| 13.02.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | - |
| 12.02.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -1,93% | - |
| 09.02.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 2,99% | - |
| 08.02.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 9,84% | - |
| 06.02.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 05.02.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,65% | - |
| 02.02.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 01.02.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
| 31.01.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 30.01.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 29.01.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 5,17% | - |
| 05.01.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 04.01.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -2,25% | - |
| 03.01.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 02.01.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -2,72% | - |
| 29.12.2023 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 28.12.2023 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |