42,124$
4,01%
Echtzeit-Aktienkurs The Carlyle Group Inc.
Bid:
Ask:
Aktienkurse zur The Carlyle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 41,04 | 42,39 | 41,04 | 42,09 | 3,92% | - |
| 13.03.2025 | 42,10 | 42,18 | 39,76 | 40,50 | -3,64% | 2.941.165,00 |
| 12.03.2025 | 42,27 | 42,79 | 40,97 | 42,03 | 2,34% | 3.937.032,00 |
| 11.03.2025 | 40,03 | 41,65 | 39,68 | 41,07 | 2,60% | 3.548.211,00 |
| 10.03.2025 | 42,01 | 42,01 | 39,44 | 40,03 | -6,91% | 4.262.587,00 |
| 07.03.2025 | 43,57 | 43,57 | 41,29 | 43,00 | -1,24% | 3.438.132,00 |
| 06.03.2025 | 45,00 | 45,61 | 43,46 | 43,54 | -5,68% | 3.897.176,00 |
| 05.03.2025 | 45,44 | 46,21 | 44,44 | 46,16 | 2,44% | 2.607.823,00 |
| 04.03.2025 | 47,57 | 47,63 | 44,51 | 45,06 | -6,65% | 3.349.723,00 |
| 03.03.2025 | 50,13 | 50,46 | 47,83 | 48,27 | -3,15% | 1.629.804,00 |
| 28.02.2025 | 48,46 | 49,85 | 48,36 | 49,84 | 2,68% | 1.962.930,00 |
| 27.02.2025 | 50,12 | 50,63 | 48,42 | 48,54 | -2,16% | 1.676.645,00 |
| 26.02.2025 | 49,23 | 50,48 | 48,96 | 49,61 | 1,47% | 1.442.835,00 |
| 25.02.2025 | 49,57 | 49,64 | 48,02 | 48,89 | -1,11% | 1.735.474,00 |
| 24.02.2025 | 50,23 | 50,36 | 48,50 | 49,44 | -0,84% | 2.340.583,00 |
| 21.02.2025 | 51,94 | 52,14 | 49,44 | 49,86 | -4,13% | 2.848.707,00 |
| 20.02.2025 | 52,52 | 52,88 | 50,78 | 52,01 | -0,95% | 2.816.133,00 |
| 19.02.2025 | 53,17 | 53,44 | 52,48 | 52,51 | -1,76% | 3.879.345,00 |
| 18.02.2025 | 52,10 | 53,47 | 51,92 | 53,45 | 2,98% | 3.036.283,00 |
| 17.02.2025 | 51,91 | 51,91 | 51,82 | 51,90 | 0,26% | - |
| 14.02.2025 | 51,35 | 52,05 | 51,09 | 51,77 | 1,45% | 3.989.413,00 |
| 13.02.2025 | 50,40 | 51,53 | 50,28 | 51,03 | 2,16% | 4.022.269,00 |
| 12.02.2025 | 48,57 | 50,03 | 47,78 | 49,95 | 0,75% | 3.442.266,00 |
| 11.02.2025 | 51,71 | 51,71 | 47,99 | 49,58 | -3,69% | 5.612.180,00 |
| 10.02.2025 | 52,80 | 52,90 | 51,40 | 51,48 | -1,92% | 3.371.918,00 |
| 07.02.2025 | 52,84 | 53,00 | 52,11 | 52,49 | -0,17% | 2.430.556,00 |
| 06.02.2025 | 53,16 | 53,56 | 52,05 | 52,58 | 0,00% | 2.710.286,00 |
| 05.02.2025 | 52,25 | 52,78 | 51,42 | 52,58 | 0,77% | 2.360.973,00 |
| 04.02.2025 | 54,23 | 54,23 | 51,62 | 52,18 | -3,69% | 2.071.973,00 |
| 03.02.2025 | 54,03 | 54,90 | 53,36 | 54,18 | -3,53% | 1.643.769,00 |
| 31.01.2025 | 56,60 | 57,38 | 56,08 | 56,16 | -0,27% | 1.453.521,00 |
| 30.01.2025 | 57,02 | 57,24 | 55,91 | 56,31 | -0,07% | 1.391.463,00 |
| 29.01.2025 | 56,86 | 57,50 | 56,14 | 56,35 | -1,05% | 1.422.424,00 |
| 28.01.2025 | 55,71 | 57,04 | 55,55 | 56,95 | 2,13% | 1.437.015,00 |
| 27.01.2025 | 55,63 | 55,84 | 54,80 | 55,76 | -1,88% | 1.550.130,00 |
| 24.01.2025 | 56,79 | 57,23 | 56,55 | 56,83 | -0,23% | 1.172.516,00 |
| 23.01.2025 | 56,31 | 57,34 | 56,11 | 56,96 | 0,60% | 2.017.946,00 |
| 22.01.2025 | 56,58 | 56,84 | 56,05 | 56,62 | 0,37% | 1.847.727,00 |
| 21.01.2025 | 55,90 | 56,76 | 55,73 | 56,41 | 2,12% | 2.892.624,00 |
| 17.01.2025 | 55,00 | 55,65 | 54,61 | 55,24 | 1,79% | 1.709.765,00 |
| 16.01.2025 | 54,00 | 54,77 | 53,88 | 54,27 | 0,69% | 2.423.123,00 |
| 15.01.2025 | 53,71 | 54,47 | 53,50 | 53,90 | 4,01% | 1.800.060,00 |
| 14.01.2025 | 51,00 | 52,21 | 50,82 | 51,82 | 2,53% | 1.821.038,00 |
| 13.01.2025 | 49,60 | 50,68 | 49,25 | 50,54 | 0,44% | 2.032.087,00 |
| 10.01.2025 | 51,46 | 51,84 | 49,77 | 50,32 | -3,80% | 2.232.341,00 |
| 08.01.2025 | 51,23 | 52,64 | 51,15 | 52,31 | 1,47% | 1.603.972,00 |
| 07.01.2025 | 53,08 | 53,33 | 50,81 | 51,55 | -2,18% | 1.999.652,00 |
| 06.01.2025 | 52,58 | 53,51 | 52,14 | 52,70 | 1,68% | 2.531.239,00 |
| 03.01.2025 | 51,57 | 52,08 | 50,76 | 51,83 | 2,17% | 1.943.895,00 |
| 02.01.2025 | 50,46 | 51,15 | 50,15 | 50,73 | 0,48% | 1.902.870,00 |
| 31.12.2024 | 50,63 | 51,14 | 50,29 | 50,49 | -0,06% | 765.573,00 |
| 30.12.2024 | 50,07 | 50,91 | 49,35 | 50,52 | -0,69% | 972.774,00 |
| 27.12.2024 | 51,44 | 51,64 | 50,41 | 50,87 | -2,14% | 961.375,00 |
| 26.12.2024 | 51,04 | 52,08 | 50,91 | 51,98 | 1,56% | 1.284.273,00 |
| 24.12.2024 | 50,49 | 51,24 | 50,27 | 51,18 | 2,05% | 641.393,00 |
| 23.12.2024 | 49,87 | 50,49 | 49,63 | 50,15 | -0,14% | 1.047.101,00 |
| 20.12.2024 | 48,65 | 50,86 | 48,62 | 50,22 | 2,43% | 3.999.266,00 |
| 19.12.2024 | 49,97 | 50,33 | 48,87 | 49,03 | 0,18% | 2.779.252,00 |
| 18.12.2024 | 51,85 | 52,58 | 48,73 | 48,94 | -5,48% | 2.465.211,00 |
| 17.12.2024 | 52,23 | 52,86 | 51,21 | 51,78 | -1,86% | 2.685.217,00 |
| 16.12.2024 | 53,17 | 53,54 | 52,65 | 52,76 | 0,23% | 1.886.295,00 |
| 13.12.2024 | 53,52 | 54,05 | 52,38 | 52,64 | -0,81% | 1.261.164,00 |
| 12.12.2024 | 54,74 | 54,81 | 52,83 | 53,07 | -3,17% | 1.701.171,00 |
| 11.12.2024 | 53,03 | 54,92 | 52,98 | 54,81 | 4,62% | 2.856.519,00 |
| 10.12.2024 | 52,78 | 52,88 | 51,81 | 52,39 | -0,66% | 2.375.875,00 |
| 09.12.2024 | 53,27 | 54,56 | 52,66 | 52,74 | -0,21% | 2.262.357,00 |
| 06.12.2024 | 52,88 | 53,24 | 52,41 | 52,85 | 0,17% | 1.604.190,00 |
| 05.12.2024 | 52,94 | 53,39 | 52,32 | 52,76 | 0,17% | 1.720.867,00 |
| 04.12.2024 | 52,17 | 52,79 | 52,08 | 52,67 | 0,36% | 1.849.043,00 |
| 03.12.2024 | 52,85 | 53,28 | 52,28 | 52,48 | -0,57% | 1.545.997,00 |
| 02.12.2024 | 53,34 | 53,75 | 52,50 | 52,78 | -0,85% | 6.225.235,00 |
| 29.11.2024 | 53,22 | 53,57 | 53,12 | 53,23 | 1,01% | 2.114.837,00 |
| 27.11.2024 | 53,83 | 54,20 | 52,47 | 52,70 | -1,53% | 1.873.598,00 |
| 26.11.2024 | 54,00 | 54,32 | 53,38 | 53,52 | -1,60% | 2.262.564,00 |
| 25.11.2024 | 53,98 | 55,11 | 53,63 | 54,39 | 1,38% | 2.418.509,00 |
| 22.11.2024 | 52,76 | 53,72 | 52,76 | 53,65 | 1,63% | 2.523.834,00 |
| 21.11.2024 | 51,41 | 53,00 | 51,24 | 52,79 | 3,05% | 4.177.491,00 |
| 20.11.2024 | 51,16 | 51,47 | 50,02 | 51,23 | 0,18% | 2.100.638,00 |
| 19.11.2024 | 50,04 | 51,39 | 50,03 | 51,14 | 0,55% | 2.232.215,00 |
| 18.11.2024 | 50,06 | 50,98 | 49,75 | 50,86 | 0,79% | 2.041.847,00 |
| 15.11.2024 | 50,50 | 51,31 | 49,80 | 50,46 | -1,23% | 2.140.599,00 |
| 14.11.2024 | 51,16 | 51,97 | 51,01 | 51,09 | -0,52% | 1.388.443,00 |
| 13.11.2024 | 52,17 | 52,75 | 51,26 | 51,36 | -1,75% | 1.868.366,00 |
| 12.11.2024 | 53,24 | 53,33 | 51,33 | 52,27 | -1,89% | 2.779.739,00 |
| 11.11.2024 | 53,11 | 53,92 | 51,90 | 53,28 | 1,81% | 7.385.524,00 |
| 08.11.2024 | 52,35 | 52,48 | 51,26 | 52,33 | -0,04% | 3.324.443,00 |
| 07.11.2024 | 54,00 | 54,00 | 50,24 | 52,35 | -3,47% | 5.106.587,00 |
| 06.11.2024 | 54,00 | 54,52 | 52,51 | 54,23 | 9,66% | 6.017.032,00 |
| 05.11.2024 | 49,30 | 49,89 | 49,09 | 49,46 | 0,81% | 1.811.560,00 |
| 04.11.2024 | 49,56 | 50,45 | 48,93 | 49,06 | -1,72% | 1.204.443,00 |
| 01.11.2024 | 50,53 | 51,19 | 49,89 | 49,92 | -0,22% | 1.289.183,00 |
| 31.10.2024 | 50,96 | 51,06 | 49,74 | 50,03 | -2,07% | 2.631.608,00 |
| 30.10.2024 | 51,05 | 51,87 | 50,93 | 51,09 | -0,06% | 1.027.839,00 |
| 29.10.2024 | 50,27 | 51,28 | 50,26 | 51,12 | 0,39% | 2.333.755,00 |
| 28.10.2024 | 50,35 | 50,96 | 50,35 | 50,92 | 1,39% | 1.044.569,00 |
| 25.10.2024 | 50,39 | 50,79 | 49,62 | 50,22 | 0,22% | 1.236.989,00 |
| 24.10.2024 | 49,97 | 50,40 | 49,55 | 50,11 | 1,75% | 853.967,00 |
| 23.10.2024 | 49,62 | 50,55 | 48,99 | 49,25 | -1,01% | 1.563.025,00 |
| 22.10.2024 | 50,97 | 51,10 | 49,73 | 49,75 | -3,08% | 1.909.251,00 |
| 21.10.2024 | 52,11 | 52,40 | 51,26 | 51,33 | -1,82% | 2.258.682,00 |