56,310$
-0,07%
Echtzeit-Aktienkurs The Carlyle Group Inc.
Bid:
Ask:
Aktienkurse zur The Carlyle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 57,02 | 57,24 | 55,91 | 56,31 | -0,07% | 1.391.407,00 |
| 29.01.2025 | 56,86 | 57,50 | 56,14 | 56,35 | -1,05% | 1.422.424,00 |
| 28.01.2025 | 55,71 | 57,04 | 55,55 | 56,95 | 2,13% | 1.436.913,00 |
| 27.01.2025 | 55,63 | 55,84 | 54,80 | 55,76 | -1,88% | 1.546.385,00 |
| 24.01.2025 | 56,79 | 57,23 | 56,55 | 56,83 | -0,23% | 1.165.472,00 |
| 23.01.2025 | 56,31 | 57,34 | 56,11 | 56,96 | 0,60% | 2.000.758,00 |
| 22.01.2025 | 56,58 | 56,84 | 56,05 | 56,62 | 0,37% | 1.833.193,00 |
| 21.01.2025 | 55,90 | 56,76 | 55,73 | 56,41 | 2,12% | 2.891.305,00 |
| 17.01.2025 | 55,00 | 55,65 | 54,61 | 55,24 | 1,79% | 1.709.765,00 |
| 16.01.2025 | 54,00 | 54,77 | 53,88 | 54,27 | 0,69% | 2.420.223,00 |
| 15.01.2025 | 53,71 | 54,47 | 53,50 | 53,90 | 4,01% | 1.791.590,00 |
| 14.01.2025 | 51,00 | 52,21 | 50,82 | 51,82 | 2,53% | 1.821.027,00 |
| 13.01.2025 | 49,60 | 50,68 | 49,25 | 50,54 | 0,44% | 2.031.651,00 |
| 10.01.2025 | 51,46 | 51,84 | 49,77 | 50,32 | -3,80% | 2.231.691,00 |
| 08.01.2025 | 51,23 | 52,64 | 51,15 | 52,31 | 1,47% | 1.603.972,00 |
| 07.01.2025 | 53,08 | 53,33 | 50,81 | 51,55 | -2,18% | 1.999.651,00 |
| 06.01.2025 | 52,58 | 53,51 | 52,14 | 52,70 | 1,68% | 2.473.575,00 |
| 03.01.2025 | 51,57 | 52,08 | 50,76 | 51,83 | 2,17% | 1.915.874,00 |
| 02.01.2025 | 50,46 | 51,15 | 50,15 | 50,73 | 0,48% | 1.902.870,00 |
| 31.12.2024 | 50,63 | 51,14 | 50,29 | 50,49 | -0,06% | 765.573,00 |
| 30.12.2024 | 50,07 | 50,91 | 49,35 | 50,52 | -0,69% | 954.250,00 |
| 27.12.2024 | 51,44 | 51,64 | 50,41 | 50,87 | -2,14% | 961.151,00 |
| 26.12.2024 | 51,04 | 52,08 | 50,91 | 51,98 | 1,56% | 1.283.989,00 |
| 24.12.2024 | 50,49 | 51,24 | 50,27 | 51,18 | 2,05% | 641.393,00 |
| 23.12.2024 | 49,87 | 50,49 | 49,63 | 50,15 | -0,06% | 1.046.660,00 |
| 20.12.2024 | 48,65 | 50,86 | 48,62 | 50,18 | 2,35% | 3.193.952,00 |
| 19.12.2024 | 49,97 | 50,33 | 48,87 | 49,03 | 0,18% | 2.149.521,00 |
| 18.12.2024 | 51,85 | 52,58 | 48,73 | 48,94 | -5,48% | 2.463.187,00 |
| 17.12.2024 | 52,23 | 52,86 | 51,21 | 51,78 | -1,86% | 2.582.820,00 |
| 16.12.2024 | 53,17 | 53,54 | 52,65 | 52,76 | 0,23% | 1.865.349,00 |
| 13.12.2024 | 53,52 | 54,05 | 52,38 | 52,64 | -0,81% | 1.261.160,00 |
| 12.12.2024 | 54,74 | 54,81 | 52,83 | 53,07 | -3,17% | 1.612.538,00 |
| 11.12.2024 | 53,03 | 54,92 | 52,98 | 54,81 | 4,62% | 2.749.577,00 |
| 10.12.2024 | 52,78 | 52,88 | 51,81 | 52,39 | -0,66% | 2.353.762,00 |
| 09.12.2024 | 53,27 | 54,56 | 52,66 | 52,74 | -0,21% | 2.261.787,00 |
| 06.12.2024 | 52,88 | 53,24 | 52,41 | 52,85 | 0,17% | 1.488.355,00 |
| 05.12.2024 | 52,94 | 53,39 | 52,32 | 52,76 | 0,17% | 1.640.755,00 |
| 04.12.2024 | 52,17 | 52,79 | 52,08 | 52,67 | 0,36% | 1.778.238,00 |
| 03.12.2024 | 52,85 | 53,28 | 52,28 | 52,48 | -0,57% | 1.487.304,00 |
| 02.12.2024 | 53,34 | 53,75 | 52,50 | 52,78 | -0,85% | 3.764.327,00 |
| 29.11.2024 | 53,22 | 53,57 | 53,12 | 53,23 | 1,01% | 2.114.837,00 |
| 27.11.2024 | 53,83 | 54,20 | 52,47 | 52,70 | -1,53% | 1.873.598,00 |
| 26.11.2024 | 54,00 | 54,32 | 53,38 | 53,52 | -1,60% | 2.124.186,00 |
| 25.11.2024 | 53,98 | 55,11 | 53,63 | 54,39 | 1,38% | 2.416.415,00 |
| 22.11.2024 | 52,76 | 53,72 | 52,76 | 53,65 | 4,72% | 2.449.209,00 |
| 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 |