45,581$
0,49%
Echtzeit-Aktienkurs The Carlyle Group Inc.
Bid:
Ask:
Aktienkurse zur The Carlyle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2026 | 45,04 | 46,43 | 44,92 | 45,43 | 0,75% | 4.778.264,00 |
| 28.05.2026 | 45,31 | 45,38 | 44,71 | 45,09 | -1,25% | 2.863.477,00 |
| 27.05.2026 | 45,76 | 46,53 | 45,33 | 45,66 | 0,02% | 2.829.742,00 |
| 26.05.2026 | 45,76 | 46,48 | 45,51 | 45,65 | 0,48% | 1.930.074,00 |
| 22.05.2026 | 45,20 | 45,69 | 45,04 | 45,43 | 0,66% | 2.306.854,00 |
| 21.05.2026 | 45,00 | 45,39 | 44,23 | 45,13 | -0,42% | 3.060.252,00 |
| 20.05.2026 | 45,55 | 46,22 | 44,67 | 45,32 | -0,44% | 2.974.247,00 |
| 19.05.2026 | 46,62 | 46,77 | 45,36 | 45,52 | -2,32% | 3.443.780,00 |
| 18.05.2026 | 47,44 | 48,27 | 46,28 | 46,60 | -2,96% | 4.934.690,00 |
| 15.05.2026 | 49,86 | 49,93 | 47,93 | 48,02 | -4,04% | 3.491.123,00 |
| 14.05.2026 | 49,71 | 50,87 | 49,32 | 50,04 | 1,78% | 2.793.941,00 |
| 13.05.2026 | 50,04 | 50,09 | 48,44 | 49,17 | -1,75% | 2.484.944,00 |
| 12.05.2026 | 49,12 | 50,24 | 48,64 | 50,04 | 1,19% | 2.862.292,00 |
| 11.05.2026 | 49,87 | 51,16 | 49,13 | 49,45 | -2,33% | 3.949.449,00 |
| 08.05.2026 | 48,91 | 50,65 | 47,62 | 50,63 | 3,31% | 5.135.607,00 |
| 07.05.2026 | 50,08 | 51,49 | 48,53 | 49,01 | -3,56% | 5.645.720,00 |
| 06.05.2026 | 52,32 | 52,89 | 50,50 | 50,82 | -0,92% | 4.007.437,00 |
| 05.05.2026 | 50,22 | 52,06 | 49,61 | 51,29 | 2,64% | 2.596.623,00 |
| 04.05.2026 | 49,52 | 50,91 | 49,45 | 49,97 | 1,07% | 3.221.311,00 |
| 01.05.2026 | 50,31 | 50,97 | 49,41 | 49,44 | -1,26% | 3.302.154,00 |
| 30.04.2026 | 47,68 | 50,46 | 47,30 | 50,07 | 4,73% | 3.722.670,00 |
| 29.04.2026 | 47,47 | 48,04 | 46,95 | 47,81 | 0,19% | 3.364.039,00 |
| 28.04.2026 | 47,85 | 48,27 | 46,67 | 47,72 | 0,00% | 2.898.853,00 |
| 27.04.2026 | 48,42 | 49,42 | 47,13 | 47,72 | -1,24% | 3.803.284,00 |
| 24.04.2026 | 48,94 | 49,29 | 47,87 | 48,32 | -1,47% | 2.496.387,00 |
| 23.04.2026 | 50,53 | 50,91 | 48,16 | 49,04 | -4,39% | 3.989.228,00 |
| 22.04.2026 | 52,66 | 53,00 | 51,15 | 51,29 | -1,50% | 3.120.000,00 |
| 21.04.2026 | 52,77 | 53,85 | 51,67 | 52,07 | -0,91% | 3.623.833,00 |
| 20.04.2026 | 52,14 | 52,97 | 52,14 | 52,55 | -0,25% | 3.073.670,00 |
| 17.04.2026 | 52,25 | 53,38 | 52,15 | 52,68 | 2,77% | 3.848.405,00 |
| 16.04.2026 | 52,52 | 52,71 | 51,04 | 51,26 | -1,51% | 3.074.433,00 |
| 15.04.2026 | 51,81 | 53,29 | 51,72 | 52,05 | 1,67% | 2.672.367,00 |
| 14.04.2026 | 50,00 | 51,46 | 49,89 | 51,19 | 4,04% | 3.852.050,00 |
| 13.04.2026 | 46,82 | 49,21 | 46,72 | 49,20 | 4,04% | 2.079.558,00 |
| 10.04.2026 | 48,11 | 48,16 | 46,23 | 47,29 | -1,83% | 3.338.931,00 |
| 09.04.2026 | 47,61 | 48,26 | 46,43 | 48,17 | -0,09% | 3.021.544,00 |
| 08.04.2026 | 49,95 | 50,81 | 47,98 | 48,22 | 2,59% | 4.304.342,00 |
| 07.04.2026 | 46,76 | 47,77 | 46,22 | 47,00 | 0,28% | 1.968.576,00 |
| 06.04.2026 | 46,24 | 47,04 | 46,24 | 46,87 | 0,69% | 1.900.025,00 |
| 02.04.2026 | 45,68 | 47,88 | 45,28 | 46,55 | -1,79% | 4.004.909,00 |
| 01.04.2026 | 49,04 | 49,30 | 47,19 | 47,40 | -2,05% | 3.882.951,00 |
| 31.03.2026 | 47,38 | 48,58 | 46,67 | 48,39 | 4,24% | 3.134.472,00 |
| 30.03.2026 | 46,12 | 47,72 | 45,87 | 46,42 | 1,64% | 2.949.832,00 |
| 27.03.2026 | 46,36 | 46,70 | 45,37 | 45,67 | -2,35% | 3.027.256,00 |
| 26.03.2026 | 46,48 | 47,67 | 46,28 | 46,77 | -0,51% | 1.829.910,00 |
| 25.03.2026 | 48,22 | 48,75 | 46,93 | 47,01 | -0,53% | 1.740.809,00 |
| 24.03.2026 | 46,72 | 47,58 | 46,13 | 47,26 | -0,88% | 2.917.897,00 |
| 23.03.2026 | 48,44 | 49,18 | 47,64 | 47,68 | 1,17% | 4.196.013,00 |
| 20.03.2026 | 47,83 | 48,10 | 46,68 | 47,13 | -1,24% | 3.642.004,00 |
| 19.03.2026 | 47,13 | 48,33 | 46,76 | 47,72 | 0,00% | 3.256.248,00 |
| 18.03.2026 | 47,37 | 48,75 | 47,37 | 47,72 | -0,31% | 2.445.436,00 |
| 17.03.2026 | 47,19 | 48,36 | 46,92 | 47,87 | 3,21% | 2.922.844,00 |
| 16.03.2026 | 46,42 | 47,00 | 45,36 | 46,38 | 1,62% | 3.119.013,00 |
| 13.03.2026 | 45,56 | 46,55 | 45,44 | 45,64 | 0,73% | 3.202.783,00 |
| 12.03.2026 | 45,71 | 46,20 | 44,83 | 45,31 | -3,76% | 5.088.477,00 |
| 11.03.2026 | 48,22 | 48,65 | 46,02 | 47,08 | -2,83% | 3.789.771,00 |
| 10.03.2026 | 48,42 | 49,44 | 47,83 | 48,45 | -0,76% | 3.042.638,00 |