37,343$
0,06%
Echtzeit-Aktienkurs The Carlyle Group Inc.
Bid:
Ask:
Aktienkurse zur The Carlyle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 36,31 | 37,81 | 36,31 | 37,31 | 2,05% | 2.993.168,00 |
| 19.10.2026 | 36,54 | 36,74 | 36,15 | 36,56 | 0,49% | 2.096.207,00 |
| 16.10.2026 | 37,13 | 37,58 | 36,22 | 36,38 | -1,20% | 3.018.763,00 |
| 15.10.2026 | 35,77 | 37,01 | 35,47 | 36,82 | 2,94% | 4.630.498,00 |
| 14.10.2026 | 36,72 | 36,98 | 35,41 | 35,77 | -4,00% | 4.399.693,00 |
| 13.10.2026 | 38,39 | 38,50 | 37,05 | 37,26 | -2,61% | 4.975.895,00 |
| 12.10.2026 | 38,27 | 38,66 | 38,01 | 38,26 | -0,42% | 2.589.756,00 |
| 09.10.2026 | 38,61 | 38,90 | 38,09 | 38,42 | 0,08% | 2.176.719,00 |
| 08.10.2026 | 37,30 | 38,70 | 37,08 | 38,39 | 1,51% | 4.628.988,00 |
| 07.10.2026 | 38,06 | 38,36 | 37,50 | 37,82 | -2,73% | 3.823.811,00 |
| 06.10.2026 | 39,32 | 39,68 | 38,86 | 38,88 | -1,12% | 3.030.891,00 |
| 05.10.2026 | 39,73 | 39,98 | 39,07 | 39,32 | -1,26% | 3.650.346,00 |
| 02.10.2026 | 40,90 | 41,74 | 39,66 | 39,82 | -1,41% | 3.466.054,00 |
| 01.10.2026 | 39,66 | 40,93 | 39,39 | 40,39 | 1,81% | 3.850.315,00 |
| 30.09.2026 | 40,00 | 40,20 | 39,40 | 39,67 | -0,03% | 3.715.934,00 |
| 29.09.2026 | 39,84 | 39,94 | 39,08 | 39,68 | 0,40% | 3.217.571,00 |
| 28.09.2026 | 39,68 | 39,72 | 38,72 | 39,52 | -1,27% | 2.679.253,00 |
| 25.09.2026 | 39,88 | 40,22 | 39,41 | 40,03 | 1,55% | 2.039.910,00 |
| 24.09.2026 | 40,16 | 40,51 | 38,76 | 39,42 | -1,23% | 2.883.025,00 |
| 23.09.2026 | 39,83 | 40,67 | 39,83 | 39,91 | -0,84% | 2.621.162,00 |
| 22.09.2026 | 41,42 | 41,44 | 40,09 | 40,25 | -1,47% | 3.963.463,00 |
| 21.09.2026 | 40,61 | 41,20 | 40,10 | 40,85 | 1,87% | 2.837.364,00 |
| 18.09.2026 | 40,08 | 40,58 | 39,55 | 40,10 | -0,17% | 6.404.666,00 |
| 17.09.2026 | 41,08 | 41,30 | 40,10 | 40,17 | 0,40% | 4.927.949,00 |
| 16.09.2026 | 41,64 | 41,83 | 39,16 | 40,01 | -3,40% | 4.199.420,00 |
| 15.09.2026 | 41,50 | 41,75 | 40,72 | 41,42 | -0,96% | 4.185.117,00 |
| 14.09.2026 | 41,97 | 42,81 | 41,21 | 41,82 | -1,23% | 3.168.849,00 |
| 11.09.2026 | 43,71 | 43,77 | 42,33 | 42,34 | -1,69% | 4.251.784,00 |
| 10.09.2026 | 43,57 | 43,87 | 42,95 | 43,07 | -2,36% | 2.756.934,00 |
| 09.09.2026 | 45,91 | 46,20 | 44,10 | 44,11 | -4,03% | 3.290.228,00 |
| 08.09.2026 | 46,80 | 47,13 | 45,88 | 45,96 | -2,15% | 2.051.483,00 |
| 04.09.2026 | 46,90 | 47,61 | 46,50 | 46,97 | -1,64% | 1.939.458,00 |
| 03.09.2026 | 47,65 | 48,86 | 46,97 | 47,76 | 1,30% | 3.147.895,00 |
| 02.09.2026 | 46,54 | 47,74 | 46,22 | 47,14 | 1,29% | 3.154.483,00 |
| 01.09.2026 | 47,40 | 47,91 | 46,14 | 46,54 | -3,82% | 3.031.477,00 |
| 31.08.2026 | 48,81 | 48,87 | 48,34 | 48,39 | -1,43% | 2.513.049,00 |
| 28.08.2026 | 49,64 | 50,00 | 48,98 | 49,09 | -0,30% | 1.881.192,00 |
| 27.08.2026 | 49,07 | 50,32 | 48,95 | 49,24 | 0,49% | 2.443.738,00 |
| 26.08.2026 | 48,96 | 49,68 | 48,59 | 49,00 | 0,14% | 3.469.739,00 |
| 25.08.2026 | 49,26 | 49,36 | 48,36 | 48,93 | -0,43% | 3.464.338,00 |
| 24.08.2026 | 49,26 | 49,53 | 48,60 | 49,14 | -0,47% | 3.189.855,00 |
| 21.08.2026 | 48,18 | 49,40 | 48,12 | 49,37 | 2,85% | 8.294.689,00 |
| 20.08.2026 | 49,19 | 49,36 | 47,80 | 48,00 | -2,81% | 2.308.780,00 |
| 19.08.2026 | 48,97 | 50,59 | 48,46 | 49,39 | 2,11% | 3.295.174,00 |
| 18.08.2026 | 48,29 | 48,70 | 47,37 | 48,37 | -0,35% | 3.234.898,00 |
| 17.08.2026 | 48,70 | 48,78 | 47,95 | 48,54 | -1,50% | 2.812.458,00 |
| 14.08.2026 | 51,00 | 51,36 | 49,05 | 49,28 | -4,14% | 5.138.219,00 |
| 13.08.2026 | 48,27 | 51,63 | 48,27 | 51,41 | 6,51% | 4.196.558,00 |
| 12.08.2026 | 48,66 | 48,86 | 47,30 | 48,27 | -0,17% | 5.556.697,00 |
| 11.08.2026 | 47,75 | 49,75 | 47,72 | 48,35 | 1,15% | 5.554.578,00 |
| 10.08.2026 | 47,84 | 48,13 | 47,43 | 47,80 | 0,02% | 4.487.780,00 |
| 07.08.2026 | 49,20 | 49,75 | 47,77 | 47,79 | -2,25% | 5.956.194,00 |
| 06.08.2026 | 49,68 | 49,90 | 48,15 | 48,89 | -1,91% | 4.291.652,00 |
| 05.08.2026 | 52,16 | 52,16 | 49,29 | 49,84 | -1,62% | 5.929.597,00 |
| 04.08.2026 | 49,06 | 50,90 | 49,01 | 50,66 | 3,54% | 6.094.957,00 |
| 03.08.2026 | 46,63 | 49,25 | 46,23 | 48,93 | 6,32% | 6.970.137,00 |
| 31.07.2026 | 45,49 | 46,11 | 44,83 | 46,02 | 1,46% | 2.327.740,00 |
| 30.07.2026 | 45,96 | 45,96 | 43,91 | 45,36 | 1,48% | 2.940.943,00 |
| 29.07.2026 | 46,01 | 46,14 | 44,67 | 44,70 | -3,81% | 3.571.002,00 |
| 28.07.2026 | 46,22 | 46,71 | 45,70 | 46,47 | 0,41% | 3.853.301,00 |
| 27.07.2026 | 45,94 | 47,01 | 45,85 | 46,28 | 1,94% | 3.699.950,00 |
| 24.07.2026 | 44,78 | 45,53 | 44,32 | 45,40 | 2,21% | 2.334.973,00 |
| 23.07.2026 | 43,24 | 45,17 | 43,20 | 44,42 | 0,75% | 2.666.604,00 |
| 22.07.2026 | 44,46 | 44,97 | 44,09 | 44,09 | -1,17% | 1.986.893,00 |
| 21.07.2026 | 44,74 | 45,13 | 44,36 | 44,61 | -0,31% | 2.210.298,00 |
| 20.07.2026 | 46,07 | 46,07 | 44,52 | 44,75 | -2,87% | 2.093.419,00 |
| 17.07.2026 | 45,88 | 47,00 | 45,54 | 46,07 | -1,20% | 1.975.976,00 |
| 16.07.2026 | 45,94 | 46,91 | 45,52 | 46,63 | 1,06% | 3.184.488,00 |
| 15.07.2026 | 46,07 | 48,03 | 45,76 | 46,14 | 1,44% | 3.507.672,00 |
| 14.07.2026 | 44,19 | 45,57 | 43,95 | 45,49 | 3,02% | 2.536.417,00 |
| 13.07.2026 | 44,80 | 45,01 | 43,83 | 44,15 | -1,25% | 2.519.114,00 |
| 10.07.2026 | 45,00 | 45,64 | 44,59 | 44,71 | 1,25% | 1.753.922,00 |
| 09.07.2026 | 43,20 | 44,46 | 42,74 | 44,16 | 2,53% | 2.270.595,00 |
| 08.07.2026 | 43,33 | 43,63 | 42,50 | 43,07 | -2,14% | 2.266.388,00 |
| 07.07.2026 | 43,98 | 44,47 | 43,55 | 44,01 | -0,05% | 2.885.983,00 |
| 06.07.2026 | 43,15 | 44,83 | 42,96 | 44,03 | 2,80% | 3.155.036,00 |
| 02.07.2026 | 43,10 | 44,22 | 42,39 | 42,83 | 1,18% | 1.941.363,00 |
| 01.07.2026 | 42,13 | 42,89 | 41,84 | 42,33 | 0,52% | 2.984.621,00 |
| 30.06.2026 | 40,73 | 42,29 | 40,65 | 42,11 | 3,91% | 4.151.360,00 |
| 29.06.2026 | 41,67 | 41,82 | 39,60 | 40,53 | -2,11% | 7.883.479,00 |
| 26.06.2026 | 41,90 | 42,91 | 41,05 | 41,40 | -1,19% | 6.960.357,00 |
| 25.06.2026 | 41,63 | 42,99 | 41,09 | 41,90 | 2,05% | 3.688.233,00 |
| 24.06.2026 | 42,72 | 42,80 | 40,47 | 41,06 | -4,32% | 9.589.606,00 |
| 23.06.2026 | 44,34 | 44,68 | 42,64 | 42,92 | -3,71% | 6.123.906,00 |
| 22.06.2026 | 44,76 | 45,27 | 43,98 | 44,57 | -0,30% | 1.887.757,00 |
| 19.06.2026 | 44,75 | 44,77 | 44,70 | 44,71 | -0,21% | - |
| 18.06.2026 | 46,20 | 46,30 | 44,65 | 44,80 | -1,95% | 3.462.732,00 |
| 17.06.2026 | 46,23 | 47,56 | 45,56 | 45,69 | -2,43% | 2.097.268,00 |
| 16.06.2026 | 46,85 | 47,24 | 46,25 | 46,83 | 1,25% | 2.893.987,00 |
| 15.06.2026 | 46,68 | 47,63 | 46,07 | 46,25 | 1,09% | 2.202.248,00 |
| 12.06.2026 | 45,00 | 46,10 | 44,74 | 45,75 | 2,69% | 2.319.725,00 |
| 11.06.2026 | 44,23 | 44,75 | 43,15 | 44,55 | 1,02% | 3.003.421,00 |
| 10.06.2026 | 44,65 | 45,75 | 44,09 | 44,10 | -2,28% | 2.070.162,00 |
| 09.06.2026 | 44,04 | 45,71 | 43,85 | 45,13 | 3,58% | 2.917.531,00 |
| 08.06.2026 | 43,37 | 44,37 | 42,98 | 43,57 | 0,21% | 3.199.615,00 |
| 05.06.2026 | 43,36 | 44,15 | 42,61 | 43,48 | -0,11% | 5.802.199,00 |
| 04.06.2026 | 42,97 | 43,97 | 42,64 | 43,53 | 3,08% | 5.345.137,00 |
| 03.06.2026 | 42,42 | 43,36 | 41,54 | 42,23 | -5,08% | 5.328.953,00 |
| 02.06.2026 | 44,76 | 45,43 | 44,29 | 44,49 | -1,33% | 2.526.987,00 |
| 01.06.2026 | 44,96 | 46,35 | 44,80 | 45,09 | -0,75% | 2.467.557,00 |