43,070$
-2,14%
Echtzeit-Aktienkurs The Carlyle Group Inc.
Bid:
Ask:
Aktienkurse zur The Carlyle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 43,33 | 43,63 | 42,50 | 43,07 | -2,14% | 2.259.093,00 |
| 07.07.2026 | 43,98 | 44,47 | 43,55 | 44,01 | -0,05% | 2.883.989,00 |
| 06.07.2026 | 43,15 | 44,83 | 42,96 | 44,03 | 2,80% | 3.154.527,00 |
| 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% | 2.865.053,00 |
| 30.06.2026 | 40,73 | 42,29 | 40,65 | 42,11 | 3,91% | 3.903.329,00 |
| 29.06.2026 | 41,67 | 41,82 | 39,60 | 40,53 | -2,11% | 6.657.882,00 |
| 26.06.2026 | 41,90 | 42,91 | 41,05 | 41,40 | -1,19% | 5.531.793,00 |
| 25.06.2026 | 41,63 | 42,97 | 41,09 | 41,90 | 2,05% | 3.685.818,00 |
| 24.06.2026 | 42,72 | 42,80 | 40,47 | 41,06 | -4,32% | 7.962.041,00 |
| 23.06.2026 | 44,34 | 44,68 | 42,64 | 42,92 | -3,71% | 4.568.064,00 |
| 22.06.2026 | 44,76 | 45,27 | 43,98 | 44,57 | -0,51% | 1.887.726,00 |
| 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% | 2.096.947,00 |
| 16.06.2026 | 46,85 | 47,24 | 46,25 | 46,83 | 1,25% | 2.702.658,00 |
| 15.06.2026 | 46,68 | 47,63 | 46,07 | 46,25 | 1,09% | 2.183.543,00 |
| 12.06.2026 | 45,00 | 46,10 | 44,74 | 45,75 | 2,69% | 2.296.258,00 |
| 11.06.2026 | 44,23 | 44,75 | 43,15 | 44,55 | 1,02% | 2.949.642,00 |
| 10.06.2026 | 44,65 | 45,75 | 44,09 | 44,10 | -2,28% | 2.070.013,00 |
| 09.06.2026 | 44,04 | 45,71 | 43,85 | 45,13 | 3,58% | 2.878.096,00 |
| 08.06.2026 | 43,37 | 44,37 | 42,98 | 43,57 | 0,21% | 3.199.562,00 |
| 05.06.2026 | 43,36 | 44,15 | 42,61 | 43,48 | -0,11% | 5.802.173,00 |
| 04.06.2026 | 42,97 | 43,97 | 42,64 | 43,53 | 3,08% | 5.344.338,00 |
| 03.06.2026 | 42,42 | 43,36 | 41,54 | 42,23 | -5,08% | 5.312.527,00 |
| 02.06.2026 | 44,76 | 45,43 | 44,29 | 44,49 | -1,33% | 2.523.402,00 |
| 01.06.2026 | 44,96 | 46,35 | 44,80 | 45,09 | -0,76% | 2.467.259,00 |
| 29.05.2026 | 45,04 | 46,43 | 44,92 | 45,44 | 0,77% | 4.760.911,00 |
| 28.05.2026 | 45,31 | 45,38 | 44,71 | 45,09 | -1,25% | 2.838.571,00 |
| 27.05.2026 | 45,76 | 46,53 | 45,33 | 45,66 | 0,02% | 2.829.531,00 |
| 26.05.2026 | 45,76 | 46,48 | 45,51 | 45,65 | 0,48% | 1.920.090,00 |
| 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% | 3.059.698,00 |
| 20.05.2026 | 45,55 | 46,21 | 44,67 | 45,32 | -0,44% | 2.929.346,00 |
| 19.05.2026 | 46,62 | 46,77 | 45,36 | 45,52 | -2,32% | 3.443.725,00 |
| 18.05.2026 | 47,44 | 48,27 | 46,28 | 46,60 | -2,98% | 4.934.443,00 |
| 15.05.2026 | 49,86 | 49,93 | 47,93 | 48,03 | -4,02% | 3.491.068,00 |
| 14.05.2026 | 49,71 | 50,87 | 49,32 | 50,04 | 1,78% | 2.787.499,00 |
| 13.05.2026 | 50,04 | 50,09 | 48,44 | 49,17 | -1,75% | 2.483.512,00 |
| 12.05.2026 | 49,12 | 50,24 | 48,64 | 50,04 | 1,19% | 2.860.924,00 |
| 11.05.2026 | 49,87 | 51,16 | 49,13 | 49,45 | -2,33% | 3.934.063,00 |
| 08.05.2026 | 48,91 | 50,65 | 47,62 | 50,63 | 3,31% | 5.134.572,00 |
| 07.05.2026 | 50,08 | 51,49 | 48,53 | 49,01 | -3,56% | 5.572.373,00 |
| 06.05.2026 | 52,32 | 52,89 | 50,50 | 50,82 | -0,92% | 3.893.633,00 |
| 05.05.2026 | 50,22 | 52,06 | 49,61 | 51,29 | 2,64% | 2.595.338,00 |
| 04.05.2026 | 49,52 | 50,91 | 49,45 | 49,97 | 1,09% | 3.201.363,00 |
| 01.05.2026 | 50,31 | 50,97 | 49,41 | 49,43 | -1,30% | 3.168.557,00 |
| 30.04.2026 | 47,68 | 50,46 | 47,30 | 50,08 | 4,76% | 3.566.376,00 |
| 29.04.2026 | 47,47 | 48,04 | 46,95 | 47,81 | 0,18% | 3.346.348,00 |
| 28.04.2026 | 47,85 | 48,27 | 46,67 | 47,72 | 0,00% | 2.857.993,00 |
| 27.04.2026 | 48,42 | 49,42 | 47,13 | 47,72 | -1,24% | 3.754.052,00 |
| 24.04.2026 | 48,94 | 49,29 | 47,87 | 48,32 | -1,47% | 2.418.730,00 |
| 23.04.2026 | 50,53 | 50,91 | 48,16 | 49,04 | -4,39% | 3.988.871,00 |
| 22.04.2026 | 52,66 | 53,00 | 51,15 | 51,29 | -1,50% | 3.116.952,00 |
| 21.04.2026 | 52,77 | 53,85 | 51,67 | 52,07 | -0,91% | 3.590.365,00 |
| 20.04.2026 | 52,14 | 52,97 | 52,14 | 52,55 | -0,27% | 2.904.661,00 |
| 17.04.2026 | 52,25 | 53,38 | 52,15 | 52,69 | 2,79% | 3.717.760,00 |
| 16.04.2026 | 52,52 | 52,71 | 51,04 | 51,26 | -1,51% | 2.944.341,00 |
| 15.04.2026 | 51,81 | 53,29 | 51,72 | 52,05 | 1,67% | 2.669.213,00 |
| 14.04.2026 | 50,00 | 51,46 | 49,89 | 51,19 | 4,04% | 3.794.442,00 |
| 13.04.2026 | 46,82 | 49,21 | 46,72 | 49,20 | 4,04% | 2.053.017,00 |
| 10.04.2026 | 48,11 | 48,16 | 46,23 | 47,29 | -1,83% | 3.197.850,00 |
| 09.04.2026 | 47,61 | 48,26 | 46,43 | 48,17 | -0,09% | 3.018.866,00 |
| 08.04.2026 | 49,95 | 50,81 | 47,98 | 48,22 | 2,59% | 4.295.470,00 |
| 07.04.2026 | 46,76 | 47,77 | 46,22 | 47,00 | 0,28% | 1.956.908,00 |
| 06.04.2026 | 46,24 | 47,04 | 46,24 | 46,87 | 0,69% | 1.876.344,00 |
| 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% | 3.882.584,00 |
| 31.03.2026 | 47,38 | 48,58 | 46,67 | 48,39 | 4,24% | 3.132.273,00 |
| 30.03.2026 | 46,12 | 47,72 | 45,87 | 46,42 | 1,71% | 2.947.386,00 |
| 27.03.2026 | 46,36 | 46,70 | 45,37 | 45,64 | -2,44% | 3.026.559,00 |
| 26.03.2026 | 46,48 | 47,67 | 46,28 | 46,78 | -0,49% | 1.829.813,00 |
| 25.03.2026 | 48,22 | 48,75 | 46,93 | 47,01 | -0,55% | 1.740.316,00 |
| 24.03.2026 | 46,72 | 47,58 | 46,13 | 47,27 | -0,82% | 2.739.025,00 |
| 23.03.2026 | 48,44 | 49,18 | 47,64 | 47,66 | 1,10% | 4.195.811,00 |
| 20.03.2026 | 47,83 | 48,10 | 46,68 | 47,14 | -1,28% | 3.305.708,00 |
| 19.03.2026 | 47,13 | 48,33 | 46,76 | 47,75 | 0,06% | 3.201.374,00 |
| 18.03.2026 | 47,37 | 48,75 | 47,37 | 47,72 | -0,31% | 2.421.730,00 |
| 17.03.2026 | 47,19 | 48,36 | 46,92 | 47,87 | 3,21% | 2.882.351,00 |
| 16.03.2026 | 46,42 | 47,00 | 45,36 | 46,38 | 1,62% | 3.053.087,00 |
| 13.03.2026 | 45,56 | 46,55 | 45,44 | 45,64 | 0,73% | 3.201.941,00 |
| 12.03.2026 | 45,71 | 46,20 | 44,83 | 45,31 | -3,76% | 5.087.977,00 |
| 11.03.2026 | 48,22 | 48,65 | 46,02 | 47,08 | -2,83% | 3.778.581,00 |
| 10.03.2026 | 48,42 | 49,44 | 47,83 | 48,45 | -0,76% | 3.042.512,00 |
| 09.03.2026 | 47,00 | 49,04 | 46,75 | 48,82 | -0,18% | 3.738.216,00 |
| 06.03.2026 | 50,14 | 50,37 | 48,25 | 48,91 | -5,34% | 4.305.973,00 |
| 05.03.2026 | 52,02 | 52,85 | 50,36 | 51,67 | -1,58% | 4.883.213,00 |
| 04.03.2026 | 52,04 | 53,13 | 51,24 | 52,50 | 1,59% | 3.715.865,00 |
| 03.03.2026 | 50,27 | 52,11 | 49,20 | 51,68 | -1,41% | 3.264.357,00 |
| 02.03.2026 | 49,97 | 52,83 | 49,97 | 52,42 | 0,83% | 4.217.993,00 |
| 27.02.2026 | 53,03 | 53,05 | 51,12 | 51,99 | -4,54% | 4.515.023,00 |
| 26.02.2026 | 53,31 | 54,80 | 52,41 | 54,46 | 5,65% | 3.809.379,00 |
| 25.02.2026 | 51,47 | 51,98 | 50,21 | 51,55 | 1,28% | 3.125.602,00 |
| 24.02.2026 | 49,84 | 51,43 | 49,10 | 50,90 | 2,79% | 2.678.718,00 |
| 23.02.2026 | 52,13 | 52,20 | 48,98 | 49,52 | -6,97% | 4.417.333,00 |
| 20.02.2026 | 52,35 | 53,73 | 51,66 | 53,23 | 0,49% | 3.723.533,00 |
| 19.02.2026 | 54,03 | 54,11 | 51,35 | 52,97 | -3,53% | 3.402.191,00 |
| 18.02.2026 | 54,30 | 55,65 | 53,90 | 54,91 | 1,24% | 1.829.214,00 |
| 17.02.2026 | 54,86 | 55,40 | 53,43 | 54,24 | -0,46% | 1.638.258,00 |
| 13.02.2026 | 54,28 | 55,26 | 53,56 | 54,49 | 0,07% | 2.070.783,00 |
| 12.02.2026 | 53,38 | 54,55 | 51,52 | 54,45 | 1,74% | 5.805.749,00 |