180,280$
-3,12%
Echtzeit-Aktienkurs Carpenter Technology Corp.
Bid:
Ask:
Aktienkurse zur Carpenter Technology Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 185,00 | 185,00 | 167,55 | 180,28 | -3,12% | 1.846.708,00 |
| 06.03.2025 | 199,49 | 202,15 | 186,03 | 186,08 | -8,56% | 1.038.512,00 |
| 05.03.2025 | 201,97 | 207,22 | 199,66 | 203,50 | 0,75% | 630.340,00 |
| 04.03.2025 | 199,96 | 207,52 | 191,02 | 201,98 | -2,19% | 1.621.110,00 |
| 03.03.2025 | 210,00 | 213,66 | 203,98 | 206,51 | -0,27% | 1.177.813,00 |
| 28.02.2025 | 197,54 | 207,33 | 194,66 | 207,07 | 4,31% | 701.734,00 |
| 27.02.2025 | 200,40 | 204,75 | 196,73 | 198,51 | -0,34% | 651.464,00 |
| 26.02.2025 | 202,00 | 206,20 | 197,68 | 199,18 | -0,22% | 1.085.292,00 |
| 25.02.2025 | 202,01 | 209,69 | 195,38 | 199,62 | -0,28% | 1.283.354,00 |
| 24.02.2025 | 196,15 | 203,25 | 191,84 | 200,18 | 2,56% | 1.267.304,00 |
| 21.02.2025 | 211,10 | 211,25 | 193,68 | 195,19 | -6,16% | 1.198.263,00 |
| 20.02.2025 | 209,50 | 212,73 | 204,93 | 208,01 | -1,17% | 805.217,00 |
| 19.02.2025 | 205,44 | 211,16 | 203,18 | 210,47 | 2,25% | 992.191,00 |
| 18.02.2025 | 190,00 | 206,00 | 185,15 | 205,83 | 9,23% | 2.113.107,00 |
| 14.02.2025 | 184,64 | 190,74 | 180,17 | 188,44 | 2,88% | 974.277,00 |
| 13.02.2025 | 186,75 | 187,32 | 178,58 | 183,17 | -1,83% | 571.192,00 |
| 12.02.2025 | 181,88 | 187,37 | 180,64 | 186,59 | 0,78% | 769.982,00 |
| 11.02.2025 | 189,85 | 190,22 | 183,47 | 185,14 | -2,75% | 483.689,00 |
| 10.02.2025 | 191,15 | 191,77 | 187,54 | 190,38 | 1,30% | 629.763,00 |
| 07.02.2025 | 192,00 | 192,94 | 185,78 | 187,94 | -1,13% | 442.947,00 |
| 06.02.2025 | 196,01 | 196,33 | 188,16 | 190,09 | -1,36% | 518.070,00 |
| 05.02.2025 | 194,22 | 194,22 | 189,50 | 192,71 | 0,33% | 460.404,00 |
| 04.02.2025 | 193,95 | 194,80 | 187,70 | 192,08 | 0,49% | 638.825,00 |
| 03.02.2025 | 186,29 | 192,37 | 184,59 | 191,15 | -0,99% | 642.368,00 |
| 31.01.2025 | 195,73 | 198,54 | 192,69 | 193,06 | -0,30% | 1.061.742,00 |
| 30.01.2025 | 195,05 | 203,36 | 180,49 | 193,65 | -7,39% | 2.158.105,00 |
| 29.01.2025 | 208,41 | 211,86 | 206,17 | 209,11 | 1,43% | 681.602,00 |
| 28.01.2025 | 200,50 | 206,94 | 200,07 | 206,17 | 3,43% | 503.135,00 |
| 27.01.2025 | 202,82 | 206,22 | 195,60 | 199,34 | -5,33% | 811.408,00 |
| 24.01.2025 | 210,18 | 212,35 | 208,45 | 210,57 | -0,92% | 478.717,00 |
| 23.01.2025 | 207,41 | 213,65 | 206,47 | 212,53 | 2,52% | 682.822,00 |
| 22.01.2025 | 211,00 | 212,77 | 206,46 | 207,30 | -1,83% | 659.485,00 |
| 21.01.2025 | 211,69 | 213,41 | 209,35 | 211,16 | 2,22% | 745.706,00 |
| 17.01.2025 | 203,20 | 207,99 | 201,50 | 206,58 | 2,91% | 640.328,00 |
| 16.01.2025 | 199,00 | 202,58 | 198,37 | 200,73 | 1,19% | 459.080,00 |
| 15.01.2025 | 200,50 | 202,00 | 195,65 | 198,37 | 1,16% | 525.455,00 |
| 14.01.2025 | 195,73 | 202,25 | 194,12 | 196,10 | 1,55% | 858.562,00 |
| 13.01.2025 | 184,29 | 194,04 | 183,40 | 193,10 | 3,84% | 860.255,00 |
| 10.01.2025 | 182,00 | 186,42 | 179,21 | 185,96 | 1,15% | 654.992,00 |
| 08.01.2025 | 181,19 | 183,86 | 177,93 | 183,85 | 1,50% | 477.201,00 |
| 07.01.2025 | 184,00 | 184,55 | 175,34 | 181,13 | -1,97% | 595.850,00 |
| 06.01.2025 | 184,30 | 186,49 | 182,60 | 184,77 | 2,58% | 899.643,00 |
| 03.01.2025 | 178,83 | 180,97 | 176,50 | 180,13 | 2,64% | 505.127,00 |
| 02.01.2025 | 171,88 | 179,79 | 170,89 | 175,50 | 3,41% | 639.458,00 |
| 31.12.2024 | 168,99 | 171,43 | 168,35 | 169,71 | 1,43% | 534.248,00 |
| 30.12.2024 | 168,86 | 168,91 | 165,13 | 167,32 | -1,96% | 401.922,00 |
| 27.12.2024 | 173,73 | 175,30 | 168,18 | 170,66 | -2,84% | 487.510,00 |
| 26.12.2024 | 172,69 | 175,73 | 172,00 | 175,64 | 0,64% | 299.446,00 |
| 24.12.2024 | 173,34 | 175,22 | 171,84 | 174,52 | 1,11% | 233.412,00 |
| 23.12.2024 | 170,00 | 174,29 | 167,46 | 172,61 | 1,55% | 648.656,00 |
| 20.12.2024 | 164,23 | 171,15 | 164,23 | 169,97 | 0,22% | 9.675.879,00 |
| 19.12.2024 | 167,64 | 170,98 | 164,85 | 169,59 | 2,61% | 1.106.432,00 |
| 18.12.2024 | 173,73 | 176,99 | 163,00 | 165,27 | -4,22% | 939.626,00 |
| 17.12.2024 | 173,57 | 174,80 | 167,34 | 172,56 | -1,65% | 898.132,00 |
| 16.12.2024 | 174,00 | 177,14 | 172,69 | 175,46 | 0,79% | 608.846,00 |
| 13.12.2024 | 177,10 | 178,01 | 172,66 | 174,09 | -1,74% | 585.103,00 |
| 12.12.2024 | 181,95 | 182,88 | 177,03 | 177,17 | -2,13% | 799.556,00 |
| 11.12.2024 | 181,80 | 184,00 | 180,79 | 181,02 | -0,38% | 674.896,00 |
| 10.12.2024 | 184,20 | 186,34 | 180,65 | 181,71 | -1,35% | 578.837,00 |
| 09.12.2024 | 190,01 | 190,87 | 179,47 | 184,19 | -4,82% | 1.474.409,00 |
| 06.12.2024 | 194,50 | 196,74 | 189,41 | 193,52 | -0,69% | 496.116,00 |
| 05.12.2024 | 194,22 | 196,06 | 192,16 | 194,86 | 0,24% | 439.929,00 |
| 04.12.2024 | 192,72 | 195,93 | 192,43 | 194,39 | 0,88% | 398.940,00 |
| 03.12.2024 | 194,26 | 195,85 | 191,00 | 192,70 | -1,06% | 392.081,00 |
| 02.12.2024 | 195,00 | 196,31 | 192,97 | 194,77 | 0,38% | 413.878,00 |
| 29.11.2024 | 195,60 | 196,75 | 193,81 | 194,04 | -0,22% | 283.215,00 |
| 27.11.2024 | 197,05 | 197,05 | 190,85 | 194,46 | -0,86% | 470.092,00 |
| 26.11.2024 | 194,50 | 198,24 | 193,21 | 196,14 | 0,54% | 490.916,00 |
| 25.11.2024 | 195,89 | 197,68 | 191,50 | 195,09 | 2,16% | 1.176.870,00 |
| 22.11.2024 | 184,25 | 192,34 | 184,25 | 190,97 | 5,68% | 1.075.196,00 |
| 20.11.2024 | 186,50 | 187,03 | 180,38 | 180,70 | -2,06% | 642.304,00 |
| 19.11.2024 | 175,28 | 184,85 | 175,01 | 184,50 | 2,95% | 485.600,00 |
| 18.11.2024 | 177,93 | 182,52 | 177,10 | 179,21 | 2,11% | 639.299,00 |
| 15.11.2024 | 171,62 | 175,87 | 171,62 | 175,50 | 2,04% | 314.946,00 |
| 14.11.2024 | 177,82 | 177,82 | 170,87 | 171,99 | -2,78% | 665.931,00 |
| 13.11.2024 | 177,97 | 179,54 | 175,98 | 176,90 | 0,11% | 453.845,00 |
| 12.11.2024 | 176,26 | 178,82 | 175,24 | 176,70 | -1,18% | 472.184,00 |
| 11.11.2024 | 180,00 | 182,52 | 178,29 | 178,81 | 0,93% | 456.444,00 |
| 08.11.2024 | 174,96 | 178,88 | 173,86 | 177,16 | 1,35% | 517.131,00 |
| 07.11.2024 | 178,26 | 179,18 | 172,00 | 174,80 | -1,85% | 796.493,00 |
| 06.11.2024 | 171,83 | 179,11 | 167,05 | 178,10 | 10,54% | 873.903,00 |
| 05.11.2024 | 155,10 | 161,20 | 154,32 | 161,12 | 4,47% | 541.139,00 |
| 04.11.2024 | 153,74 | 157,66 | 152,63 | 154,23 | -0,73% | 473.669,00 |
| 01.11.2024 | 150,65 | 155,45 | 149,25 | 155,36 | 3,92% | 759.531,00 |
| 31.10.2024 | 158,91 | 159,89 | 149,48 | 149,50 | -6,31% | 860.520,00 |
| 30.10.2024 | 161,86 | 164,88 | 159,31 | 159,57 | -1,95% | 541.088,00 |
| 29.10.2024 | 164,90 | 165,51 | 161,61 | 162,75 | -1,98% | 773.140,00 |
| 28.10.2024 | 157,62 | 166,67 | 157,42 | 166,04 | 6,80% | 969.312,00 |
| 25.10.2024 | 153,24 | 156,76 | 151,60 | 155,47 | 0,71% | 877.182,00 |
| 24.10.2024 | 151,15 | 156,98 | 144,76 | 154,37 | -1,52% | 1.358.872,00 |
| 23.10.2024 | 154,84 | 161,70 | 154,00 | 156,76 | 0,55% | 702.295,00 |
| 22.10.2024 | 158,00 | 158,21 | 155,13 | 155,91 | -1,69% | 441.181,00 |
| 21.10.2024 | 159,44 | 160,41 | 158,05 | 158,59 | 0,04% | 508.495,00 |
| 18.10.2024 | 160,50 | 160,50 | 158,14 | 158,52 | -0,66% | 364.081,00 |
| 17.10.2024 | 159,73 | 162,00 | 159,23 | 159,57 | -0,09% | 355.193,00 |
| 16.10.2024 | 157,93 | 160,02 | 156,34 | 159,71 | 2,26% | 419.858,00 |
| 15.10.2024 | 154,99 | 158,11 | 153,24 | 156,18 | -0,70% | 546.691,00 |
| 14.10.2024 | 161,00 | 161,63 | 156,79 | 157,28 | -2,91% | 416.499,00 |
| 11.10.2024 | 163,41 | 164,03 | 160,91 | 161,99 | -0,43% | 526.804,00 |
| 10.10.2024 | 159,00 | 163,04 | 158,85 | 162,69 | 0,28% | 351.301,00 |