51,230$
0,18%
Echtzeit-Aktienkurs The Carlyle Group Inc.
Bid:
Ask:
Aktienkurse zur The Carlyle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 51,16 | 51,47 | 50,02 | 51,23 | 0,18% | 1.850.012,00 |
| 19.11.2024 | 50,04 | 51,39 | 50,03 | 51,14 | 0,55% | 1.741.550,00 |
| 18.11.2024 | 50,06 | 50,98 | 49,75 | 50,86 | 0,79% | 1.953.900,00 |
| 15.11.2024 | 50,50 | 51,31 | 49,80 | 50,46 | -1,23% | 2.140.004,00 |
| 14.11.2024 | 51,16 | 51,97 | 51,01 | 51,09 | -0,52% | 1.387.690,00 |
| 13.11.2024 | 52,17 | 52,75 | 51,26 | 51,36 | -1,75% | 1.867.651,00 |
| 12.11.2024 | 53,24 | 53,33 | 51,33 | 52,27 | -1,89% | 2.779.640,00 |
| 11.11.2024 | 53,11 | 53,92 | 51,90 | 53,28 | 1,81% | 7.379.155,00 |
| 08.11.2024 | 52,35 | 52,48 | 51,26 | 52,33 | -0,04% | 3.324.271,00 |
| 07.11.2024 | 54,00 | 54,00 | 50,24 | 52,35 | -3,47% | 5.102.199,00 |
| 06.11.2024 | 54,00 | 54,52 | 52,51 | 54,23 | 9,66% | 5.897.363,00 |
| 05.11.2024 | 49,30 | 49,89 | 49,09 | 49,46 | 0,81% | 1.572.992,00 |
| 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% | 1.288.473,00 |
| 31.10.2024 | 50,96 | 51,06 | 49,74 | 50,03 | -2,07% | 2.420.414,00 |
| 30.10.2024 | 51,05 | 51,87 | 50,93 | 51,09 | -0,10% | 896.675,00 |
| 29.10.2024 | 50,27 | 51,28 | 50,26 | 51,14 | 0,41% | 2.161.222,00 |
| 28.10.2024 | 50,35 | 50,96 | 50,35 | 50,93 | 1,41% | 765.051,00 |
| 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 |
| 18.10.2024 | 51,42 | 52,73 | 51,00 | 52,28 | 1,83% | 4.248.185,00 |
| 17.10.2024 | 49,61 | 51,40 | 49,54 | 51,34 | 3,89% | 8.815.391,00 |
| 16.10.2024 | 49,20 | 49,75 | 49,06 | 49,42 | 1,69% | 2.057.284,00 |
| 15.10.2024 | 48,73 | 49,01 | 48,12 | 48,60 | -0,04% | 2.575.981,00 |
| 14.10.2024 | 48,50 | 48,68 | 47,69 | 48,62 | 0,73% | 1.876.667,00 |
| 11.10.2024 | 46,87 | 48,30 | 46,70 | 48,27 | 2,83% | 2.787.077,00 |
| 10.10.2024 | 46,44 | 47,34 | 46,28 | 46,94 | 0,66% | 2.733.871,00 |
| 09.10.2024 | 46,59 | 47,26 | 46,06 | 46,63 | -0,09% | 2.050.175,00 |
| 08.10.2024 | 46,59 | 46,98 | 46,01 | 46,67 | -0,19% | 2.230.577,00 |
| 07.10.2024 | 46,91 | 47,35 | 46,35 | 46,76 | -0,26% | 2.970.249,00 |
| 04.10.2024 | 45,66 | 46,94 | 45,40 | 46,88 | 4,15% | 3.973.539,00 |
| 03.10.2024 | 43,21 | 45,06 | 42,79 | 45,01 | 4,09% | 3.803.129,00 |
| 02.10.2024 | 43,18 | 43,79 | 42,87 | 43,24 | 0,09% | 1.813.718,00 |
| 01.10.2024 | 43,13 | 43,24 | 42,41 | 43,20 | 0,33% | 1.130.310,00 |
| 30.09.2024 | 43,20 | 43,28 | 42,31 | 43,06 | -1,22% | 2.126.973,00 |
| 27.09.2024 | 43,12 | 44,13 | 43,05 | 43,59 | 1,87% | 1.547.552,00 |
| 26.09.2024 | 43,00 | 43,37 | 42,67 | 42,79 | 0,90% | 970.225,00 |
| 25.09.2024 | 43,33 | 43,33 | 42,15 | 42,41 | -2,15% | 882.234,00 |
| 24.09.2024 | 43,27 | 43,72 | 43,16 | 43,34 | 0,51% | 1.807.656,00 |
| 23.09.2024 | 43,92 | 44,06 | 43,06 | 43,12 | -1,28% | 1.501.142,00 |
| 20.09.2024 | 44,29 | 44,37 | 43,42 | 43,68 | -1,86% | 4.368.400,00 |
| 19.09.2024 | 43,46 | 44,96 | 42,92 | 44,51 | 5,17% | 3.104.557,00 |
| 18.09.2024 | 42,19 | 43,33 | 41,39 | 42,32 | 0,79% | 1.838.889,00 |
| 17.09.2024 | 41,39 | 42,61 | 41,34 | 41,99 | 2,22% | 5.725.171,00 |
| 16.09.2024 | 40,25 | 41,10 | 40,04 | 41,08 | 2,57% | 2.191.923,00 |
| 13.09.2024 | 39,15 | 40,06 | 39,15 | 40,05 | 3,30% | 2.645.444,00 |
| 12.09.2024 | 37,87 | 38,77 | 37,66 | 38,77 | 2,70% | 2.375.664,00 |
| 11.09.2024 | 37,60 | 37,93 | 36,65 | 37,75 | -0,16% | 1.985.629,00 |
| 10.09.2024 | 37,60 | 38,07 | 36,95 | 37,81 | 0,72% | 2.196.237,00 |
| 09.09.2024 | 37,37 | 37,80 | 37,21 | 37,54 | 0,83% | 2.649.790,00 |
| 06.09.2024 | 38,12 | 38,62 | 37,02 | 37,23 | -2,21% | 2.209.628,00 |
| 05.09.2024 | 38,38 | 38,67 | 37,93 | 38,07 | -0,13% | 885.026,00 |
| 04.09.2024 | 38,31 | 38,63 | 37,80 | 38,12 | -0,96% | 1.053.031,00 |
| 03.09.2024 | 39,57 | 39,89 | 38,38 | 38,49 | -4,09% | 1.893.672,00 |
| 30.08.2024 | 40,44 | 40,44 | 39,47 | 40,13 | 0,12% | 1.857.558,00 |
| 29.08.2024 | 40,35 | 40,85 | 39,90 | 40,08 | -0,12% | 1.779.205,00 |
| 28.08.2024 | 40,12 | 40,39 | 39,96 | 40,13 | -0,40% | 2.581.722,00 |
| 27.08.2024 | 39,84 | 40,38 | 39,45 | 40,29 | 1,21% | 2.126.060,00 |
| 26.08.2024 | 40,51 | 40,51 | 39,68 | 39,81 | -1,09% | 1.879.761,00 |
| 23.08.2024 | 39,89 | 41,13 | 39,63 | 40,25 | 1,51% | 3.731.803,00 |
| 22.08.2024 | 40,22 | 40,39 | 39,58 | 39,65 | -1,27% | 2.808.459,00 |
| 21.08.2024 | 40,46 | 40,65 | 39,82 | 40,16 | -0,72% | 2.087.682,00 |
| 20.08.2024 | 41,46 | 41,59 | 40,20 | 40,45 | -2,53% | 1.730.669,00 |
| 19.08.2024 | 41,30 | 41,71 | 40,93 | 41,50 | 0,95% | 1.710.627,00 |
| 16.08.2024 | 41,68 | 41,68 | 40,81 | 41,11 | -2,19% | 1.658.648,00 |
| 15.08.2024 | 41,60 | 42,56 | 41,42 | 42,03 | 3,04% | 2.975.264,00 |
| 14.08.2024 | 40,63 | 41,03 | 40,31 | 40,79 | 1,09% | 2.843.488,00 |
| 13.08.2024 | 39,66 | 40,64 | 39,19 | 40,35 | 2,36% | 1.916.560,00 |
| 12.08.2024 | 39,87 | 40,27 | 39,20 | 39,42 | -0,35% | 2.056.576,00 |
| 09.08.2024 | 39,12 | 39,69 | 39,03 | 39,56 | 0,84% | 2.071.792,00 |
| 08.08.2024 | 38,85 | 39,57 | 38,18 | 39,23 | 2,64% | 2.932.767,00 |
| 07.08.2024 | 39,97 | 40,35 | 38,14 | 38,22 | -2,85% | 5.140.398,00 |
| 06.08.2024 | 40,67 | 41,40 | 39,31 | 39,34 | -3,84% | 4.112.121,00 |
| 05.08.2024 | 39,75 | 41,90 | 38,88 | 40,91 | -7,51% | 5.201.261,00 |
| 02.08.2024 | 46,08 | 46,24 | 43,85 | 44,23 | -7,39% | 4.523.838,00 |
| 01.08.2024 | 49,50 | 50,08 | 47,00 | 47,76 | -3,98% | 2.837.199,00 |
| 31.07.2024 | 49,15 | 50,92 | 48,90 | 49,74 | 2,51% | 4.701.888,00 |
| 30.07.2024 | 48,12 | 48,69 | 47,53 | 48,52 | 2,04% | 2.150.358,00 |
| 29.07.2024 | 47,19 | 47,69 | 46,82 | 47,55 | 0,74% | 2.043.635,00 |
| 26.07.2024 | 46,81 | 47,70 | 46,61 | 47,20 | 1,88% | 1.966.170,00 |
| 25.07.2024 | 44,75 | 47,20 | 44,62 | 46,33 | 3,55% | 1.785.687,00 |
| 24.07.2024 | 46,23 | 46,47 | 44,58 | 44,74 | -3,74% | 1.342.518,00 |
| 23.07.2024 | 46,36 | 47,11 | 46,09 | 46,48 | 0,11% | 1.317.907,00 |
| 22.07.2024 | 46,41 | 46,81 | 45,32 | 46,43 | 1,07% | 1.895.532,00 |
| 19.07.2024 | 46,27 | 46,48 | 45,67 | 45,94 | -1,12% | 1.236.694,00 |
| 18.07.2024 | 45,26 | 47,15 | 45,03 | 46,46 | 2,18% | 3.354.492,00 |
| 17.07.2024 | 45,62 | 46,37 | 45,26 | 45,47 | -2,24% | 3.426.275,00 |
| 16.07.2024 | 44,24 | 46,56 | 43,94 | 46,51 | 5,54% | 3.257.346,00 |
| 15.07.2024 | 43,65 | 44,30 | 43,61 | 44,07 | 1,94% | 1.805.366,00 |
| 12.07.2024 | 42,60 | 43,43 | 42,60 | 43,23 | 1,48% | 1.998.317,00 |
| 11.07.2024 | 42,35 | 43,03 | 42,30 | 42,60 | 2,65% | 1.803.879,00 |
| 10.07.2024 | 40,32 | 41,55 | 40,27 | 41,50 | 2,98% | 1.926.735,00 |
| 09.07.2024 | 40,39 | 40,84 | 40,16 | 40,30 | -0,47% | 1.212.639,00 |
| 08.07.2024 | 40,45 | 40,92 | 40,32 | 40,49 | 0,50% | 1.934.189,00 |
| 05.07.2024 | 40,49 | 40,54 | 39,90 | 40,29 | -0,74% | 1.306.635,00 |
| 03.07.2024 | 40,12 | 40,81 | 40,03 | 40,59 | 1,45% | 567.599,00 |
| 02.07.2024 | 39,59 | 40,14 | 39,46 | 40,01 | 1,09% | 973.646,00 |