331,600€
1,10%
Echtzeit-Aktienkurs Carpenter Technology Corp.
Bid:
Ask:
Aktienkurse zur Carpenter Technology Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 332,20 | 332,20 | 331,30 | 331,50 | 1,07% | - |
| 20.10.2026 | 335,40 | 335,40 | 328,00 | 328,00 | -3,16% | 58,00 |
| 19.10.2026 | 339,30 | 339,30 | 335,70 | 338,70 | 0,77% | 66,00 |
| 16.10.2026 | 337,20 | 337,20 | 336,10 | 336,10 | 0,45% | 2,00 |
| 15.10.2026 | 341,20 | 341,20 | 327,60 | 334,60 | -1,04% | 83,00 |
| 14.10.2026 | 342,00 | 342,00 | 338,10 | 338,10 | 0,84% | 25,00 |
| 13.10.2026 | 340,00 | 340,00 | 333,00 | 335,30 | -1,12% | 40,00 |
| 12.10.2026 | 343,60 | 346,70 | 339,10 | 339,10 | -2,50% | 83,00 |
| 09.10.2026 | 343,20 | 347,80 | 343,20 | 347,80 | 1,99% | 37,00 |
| 08.10.2026 | 349,00 | 349,00 | 341,00 | 341,00 | -2,15% | 34,00 |
| 07.10.2026 | 353,60 | 353,60 | 348,50 | 348,50 | 1,81% | 16,00 |
| 06.10.2026 | 348,90 | 352,00 | 342,30 | 342,30 | -3,31% | 182,00 |
| 05.10.2026 | 347,00 | 354,00 | 345,10 | 354,00 | 2,79% | 23,00 |
| 02.10.2026 | 341,80 | 348,00 | 341,80 | 344,40 | -0,06% | 124,00 |
| 01.10.2026 | 346,60 | 348,00 | 344,60 | 344,60 | 0,79% | 77,00 |
| 30.09.2026 | 340,00 | 344,20 | 339,90 | 341,90 | -0,90% | 85,00 |
| 29.09.2026 | 337,80 | 345,00 | 337,50 | 345,00 | 2,19% | 41,00 |
| 28.09.2026 | 348,60 | 348,60 | 337,60 | 337,60 | -3,76% | 149,00 |
| 25.09.2026 | 350,80 | 350,80 | 350,80 | 350,80 | -0,09% | 5,00 |
| 24.09.2026 | 344,50 | 351,10 | 342,00 | 351,10 | 1,44% | 413,00 |
| 23.09.2026 | 352,20 | 352,30 | 346,10 | 346,10 | -0,09% | 76,00 |
| 22.09.2026 | 351,00 | 354,60 | 346,40 | 346,40 | -1,37% | 67,00 |
| 21.09.2026 | 355,40 | 359,90 | 349,70 | 351,20 | -0,40% | 136,00 |
| 18.09.2026 | 353,40 | 359,00 | 351,60 | 352,60 | 2,32% | 83,00 |
| 17.09.2026 | 359,70 | 363,40 | 344,60 | 344,60 | -5,10% | 115,00 |
| 16.09.2026 | 362,40 | 363,10 | 358,30 | 363,10 | 1,54% | 79,00 |
| 15.09.2026 | 361,80 | 364,30 | 353,90 | 357,60 | -1,05% | 37,00 |
| 14.09.2026 | 380,00 | 380,70 | 361,40 | 361,40 | -5,19% | 172,00 |
| 11.09.2026 | 386,30 | 387,70 | 381,20 | 381,20 | -1,06% | 21,00 |
| 10.09.2026 | 393,50 | 393,50 | 385,10 | 385,30 | -1,88% | 49,00 |
| 09.09.2026 | 392,10 | 397,30 | 388,60 | 392,70 | -0,28% | 136,00 |
| 08.09.2026 | 404,30 | 408,30 | 390,80 | 393,80 | -2,60% | 34,00 |
| 07.09.2026 | 405,50 | 409,40 | 404,30 | 404,30 | 0,15% | 49,00 |
| 04.09.2026 | 400,00 | 403,80 | 400,00 | 403,70 | 1,94% | 36,00 |
| 03.09.2026 | 395,20 | 396,00 | 395,20 | 396,00 | 0,18% | 7,00 |
| 02.09.2026 | 405,80 | 405,80 | 395,30 | 395,30 | -2,99% | 26,00 |
| 01.09.2026 | 413,00 | 413,00 | 403,50 | 407,50 | -0,61% | 30,00 |
| 31.08.2026 | 412,30 | 412,30 | 400,60 | 410,00 | -0,41% | 46,00 |
| 28.08.2026 | 420,00 | 423,90 | 411,70 | 411,70 | -1,37% | 39,00 |
| 27.08.2026 | 417,70 | 417,70 | 413,10 | 417,40 | 0,65% | 80,00 |
| 26.08.2026 | 419,00 | 419,00 | 413,90 | 414,70 | -0,48% | 31,00 |
| 25.08.2026 | 407,70 | 416,70 | 407,50 | 416,70 | 2,38% | 68,00 |
| 24.08.2026 | 419,70 | 423,80 | 403,00 | 407,00 | -3,74% | 114,00 |
| 21.08.2026 | 421,20 | 427,80 | 420,00 | 422,80 | 0,98% | 54,00 |
| 20.08.2026 | 438,30 | 438,30 | 418,70 | 418,70 | -3,75% | 110,00 |
| 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 |