436,800€
0,05%
Echtzeit-Aktienkurs Carpenter Technology Corp.
Bid:
Ask:
Aktienkurse zur Carpenter Technology Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 456,80 | 461,50 | 435,00 | 435,00 | -5,02% | 220,00 |
| 18.08.2026 | 466,10 | 470,50 | 452,00 | 458,00 | -1,51% | 95,00 |
| 17.08.2026 | 472,20 | 472,20 | 465,00 | 465,00 | -0,49% | 164,00 |
| 14.08.2026 | 462,10 | 467,30 | 459,90 | 467,30 | 0,26% | 55,00 |
| 13.08.2026 | 460,00 | 471,30 | 451,00 | 466,10 | 1,33% | 173,00 |
| 12.08.2026 | 468,30 | 468,30 | 460,00 | 460,00 | -2,13% | 63,00 |
| 11.08.2026 | 487,30 | 487,30 | 470,00 | 470,00 | -3,05% | 102,00 |
| 10.08.2026 | 498,30 | 499,90 | 484,80 | 484,80 | -1,42% | 30,00 |
| 07.08.2026 | 480,70 | 495,10 | 480,00 | 491,80 | 0,70% | 162,00 |
| 06.08.2026 | 492,70 | 492,70 | 488,40 | 488,40 | -2,94% | 71,00 |
| 05.08.2026 | 498,20 | 506,80 | 495,40 | 503,20 | 0,94% | 103,00 |
| 04.08.2026 | 475,70 | 498,50 | 471,40 | 498,50 | 8,61% | 110,00 |
| 03.08.2026 | 455,20 | 459,00 | 445,50 | 459,00 | 2,07% | 71,00 |
| 31.07.2026 | 437,70 | 454,90 | 437,40 | 449,70 | 4,41% | 211,00 |
| 30.07.2026 | 461,30 | 464,00 | 410,90 | 430,70 | -9,73% | 179,00 |
| 29.07.2026 | 488,60 | 491,20 | 456,90 | 477,10 | -1,63% | 209,00 |
| 28.07.2026 | 508,00 | 512,20 | 485,00 | 485,00 | -3,39% | 152,00 |
| 27.07.2026 | 533,00 | 542,20 | 502,00 | 502,00 | -4,42% | 252,00 |
| 24.07.2026 | 531,20 | 537,00 | 525,20 | 525,20 | 0,61% | 150,00 |
| 23.07.2026 | 515,60 | 524,20 | 514,60 | 522,00 | 0,04% | 60,00 |
| 22.07.2026 | 513,60 | 523,40 | 511,60 | 521,80 | 1,68% | 92,00 |
| 21.07.2026 | 490,40 | 513,20 | 486,20 | 513,20 | 3,47% | 98,00 |
| 20.07.2026 | 484,60 | 498,00 | 484,60 | 496,00 | 2,63% | 43,00 |
| 17.07.2026 | 478,90 | 489,00 | 470,00 | 483,30 | -0,62% | 236,00 |
| 16.07.2026 | 500,60 | 500,60 | 484,60 | 486,30 | -2,21% | 94,00 |
| 15.07.2026 | 502,40 | 507,00 | 497,30 | 497,30 | -1,52% | 44,00 |
| 14.07.2026 | 498,70 | 505,00 | 490,50 | 505,00 | 0,20% | 194,00 |
| 13.07.2026 | 507,60 | 508,60 | 496,00 | 504,00 | -0,28% | 31,00 |
| 10.07.2026 | 519,40 | 520,80 | 495,10 | 505,40 | -3,29% | 101,00 |
| 09.07.2026 | 512,00 | 525,60 | 510,80 | 522,60 | 1,71% | 86,00 |
| 08.07.2026 | 515,00 | 518,20 | 507,40 | 513,80 | -1,19% | 245,00 |
| 07.07.2026 | 544,20 | 547,40 | 504,20 | 520,00 | -4,59% | 145,00 |
| 06.07.2026 | 522,60 | 545,00 | 517,60 | 545,00 | 5,42% | 113,00 |
| 03.07.2026 | 519,20 | 521,40 | 515,80 | 517,00 | 0,31% | 60,00 |
| 02.07.2026 | 537,40 | 537,60 | 510,60 | 515,40 | -3,48% | 190,00 |
| 01.07.2026 | 541,60 | 542,80 | 533,00 | 534,00 | -1,40% | 137,00 |
| 30.06.2026 | 550,00 | 550,00 | 533,60 | 541,60 | 2,38% | 296,00 |
| 29.06.2026 | 524,20 | 529,00 | 518,60 | 529,00 | 4,55% | 78,00 |
| 26.06.2026 | 528,20 | 528,20 | 506,00 | 506,00 | -3,32% | 165,00 |
| 25.06.2026 | 513,40 | 530,60 | 509,40 | 523,40 | 2,23% | 115,00 |
| 24.06.2026 | 505,60 | 520,80 | 505,00 | 512,00 | -0,74% | 426,00 |
| 23.06.2026 | 515,20 | 522,80 | 494,40 | 515,80 | -0,31% | 264,00 |
| 22.06.2026 | 517,00 | 517,80 | 511,40 | 517,40 | 0,08% | 244,00 |
| 19.06.2026 | 509,20 | 520,00 | 509,00 | 517,00 | 0,74% | 201,00 |
| 18.06.2026 | 505,40 | 519,00 | 499,60 | 513,20 | 1,95% | 194,00 |
| 17.06.2026 | 487,10 | 507,20 | 480,50 | 503,40 | 3,86% | 192,00 |
| 16.06.2026 | 490,40 | 490,60 | 478,80 | 484,70 | -0,12% | 216,00 |
| 15.06.2026 | 491,70 | 498,20 | 476,60 | 485,30 | 0,06% | 107,00 |
| 12.06.2026 | 490,30 | 509,60 | 483,20 | 485,00 | -0,55% | 406,00 |
| 11.06.2026 | 459,90 | 487,70 | 454,50 | 487,70 | 7,97% | 312,00 |
| 10.06.2026 | 453,00 | 466,10 | 445,10 | 451,70 | 0,16% | 245,00 |
| 09.06.2026 | 435,90 | 455,50 | 435,00 | 451,00 | 4,40% | 324,00 |
| 08.06.2026 | 420,60 | 432,00 | 414,40 | 432,00 | 2,44% | 172,00 |
| 05.06.2026 | 426,80 | 430,00 | 418,60 | 421,70 | -1,19% | 128,00 |
| 04.06.2026 | 416,60 | 426,80 | 415,20 | 426,80 | 1,76% | 134,00 |
| 03.06.2026 | 421,60 | 421,60 | 414,50 | 419,40 | -0,07% | 55,00 |
| 02.06.2026 | 420,00 | 427,20 | 413,80 | 419,70 | 1,40% | 456,00 |
| 01.06.2026 | 402,50 | 413,90 | 400,00 | 413,90 | 2,58% | 205,00 |
| 29.05.2026 | 399,60 | 405,80 | 393,30 | 403,50 | 2,15% | 145,00 |
| 28.05.2026 | 400,40 | 400,60 | 395,00 | 395,00 | -0,20% | 242,00 |
| 27.05.2026 | 393,20 | 395,80 | 388,70 | 395,80 | 0,66% | 248,00 |
| 26.05.2026 | 380,20 | 395,70 | 379,10 | 393,20 | 3,15% | 303,00 |
| 25.05.2026 | 378,90 | 381,20 | 373,10 | 381,20 | 1,25% | 37,00 |
| 22.05.2026 | 381,20 | 383,00 | 376,50 | 376,50 | -0,53% | 42,00 |
| 21.05.2026 | 365,50 | 378,90 | 359,50 | 378,50 | 7,07% | 119,00 |
| 20.05.2026 | 353,50 | 353,50 | 353,50 | 353,50 | 2,85% | 3,00 |
| 19.05.2026 | 345,10 | 345,10 | 337,40 | 343,70 | -1,26% | 159,00 |
| 18.05.2026 | 346,40 | 351,20 | 346,40 | 348,10 | -1,86% | 29,00 |
| 15.05.2026 | 366,10 | 370,30 | 354,70 | 354,70 | -4,39% | 134,00 |
| 14.05.2026 | 374,10 | 376,80 | 371,00 | 371,00 | 0,22% | 169,00 |
| 13.05.2026 | 364,70 | 371,80 | 364,70 | 370,20 | 3,96% | 55,00 |
| 12.05.2026 | 367,00 | 367,40 | 354,60 | 356,10 | -3,68% | 79,00 |
| 11.05.2026 | 365,80 | 369,70 | 355,90 | 369,70 | 1,01% | 129,00 |
| 08.05.2026 | 382,00 | 384,70 | 366,00 | 366,00 | -3,68% | 141,00 |
| 07.05.2026 | 393,40 | 400,80 | 380,00 | 380,00 | -3,06% | 150,00 |
| 06.05.2026 | 377,10 | 392,00 | 376,20 | 392,00 | 3,73% | 98,00 |
| 05.05.2026 | 375,00 | 379,20 | 365,70 | 377,90 | 4,10% | 344,00 |
| 04.05.2026 | 369,00 | 369,10 | 359,70 | 363,00 | 0,41% | 169,00 |
| 30.04.2026 | 348,50 | 363,40 | 343,80 | 361,50 | 4,24% | 136,00 |
| 29.04.2026 | 369,30 | 381,00 | 340,90 | 346,80 | -4,30% | 647,00 |
| 28.04.2026 | 363,40 | 364,80 | 360,00 | 362,40 | -0,88% | 17,00 |
| 27.04.2026 | 364,80 | 371,10 | 362,30 | 365,60 | 0,22% | 107,00 |
| 24.04.2026 | 367,60 | 367,60 | 360,10 | 364,80 | 1,33% | 252,00 |
| 23.04.2026 | 362,70 | 372,70 | 360,00 | 360,00 | -0,96% | 115,00 |
| 22.04.2026 | 378,00 | 378,80 | 357,50 | 363,50 | -3,07% | 181,00 |
| 21.04.2026 | 391,80 | 391,80 | 375,00 | 375,00 | -1,88% | 144,00 |
| 20.04.2026 | 380,90 | 382,20 | 371,80 | 382,20 | 1,14% | 203,00 |
| 17.04.2026 | 367,50 | 381,50 | 358,20 | 377,90 | 6,27% | 86,00 |
| 16.04.2026 | 370,40 | 375,00 | 355,60 | 355,60 | -2,63% | 50,00 |
| 15.04.2026 | 375,00 | 382,30 | 365,00 | 365,20 | -2,35% | 173,00 |
| 14.04.2026 | 381,90 | 382,80 | 371,30 | 374,00 | -0,45% | 86,00 |
| 13.04.2026 | 374,50 | 381,00 | 367,90 | 375,70 | 1,84% | 160,00 |
| 10.04.2026 | 373,00 | 374,90 | 363,70 | 368,90 | -1,02% | 45,00 |
| 09.04.2026 | 361,70 | 379,70 | 360,10 | 372,70 | 1,58% | 64,00 |
| 08.04.2026 | 340,40 | 366,90 | 340,40 | 366,90 | 7,12% | 76,00 |
| 07.04.2026 | 338,10 | 346,60 | 338,10 | 342,50 | -0,44% | 23,00 |
| 02.04.2026 | 344,00 | 348,00 | 344,00 | 344,00 | -2,82% | 67,00 |
| 01.04.2026 | 344,00 | 354,00 | 338,00 | 354,00 | 4,73% | 85,00 |
| 31.03.2026 | 324,00 | 338,00 | 316,00 | 338,00 | 4,32% | 154,00 |
| 30.03.2026 | 326,00 | 334,00 | 324,00 | 324,00 | -2,41% | 88,00 |