318,540$
-0,13%
Echtzeit-Aktienkurs Carpenter Technology Corp.
Bid:
Ask:
Aktienkurse zur Carpenter Technology Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 321,19 | 323,90 | 317,60 | 318,54 | -0,13% | 148.344,00 |
| 26.11.2025 | 324,02 | 326,02 | 318,25 | 318,97 | -1,20% | 621.797,00 |
| 25.11.2025 | 317,20 | 323,08 | 311,67 | 322,84 | 2,33% | 930.830,00 |
| 24.11.2025 | 307,00 | 318,80 | 304,26 | 315,49 | 3,31% | 958.562,00 |
| 20.11.2025 | 331,04 | 332,07 | 304,22 | 305,39 | -5,79% | 874.120,00 |
| 19.11.2025 | 322,66 | 330,00 | 321,85 | 324,15 | 0,51% | 580.455,00 |
| 18.11.2025 | 327,93 | 333,21 | 318,66 | 322,52 | -2,90% | 972.927,00 |
| 17.11.2025 | 332,49 | 337,59 | 329,80 | 332,15 | 2,29% | 1.152.337,00 |
| 13.11.2025 | 336,00 | 342,11 | 320,09 | 324,71 | -2,20% | 900.171,00 |
| 12.11.2025 | 323,73 | 332,25 | 322,87 | 332,01 | 2,91% | 627.608,00 |
| 11.11.2025 | 324,84 | 327,00 | 319,13 | 322,62 | -1,45% | 479.183,00 |
| 10.11.2025 | 330,00 | 338,08 | 322,68 | 327,37 | -0,19% | 619.549,00 |
| 07.11.2025 | 312,50 | 328,13 | 307,16 | 328,00 | 3,87% | 771.771,00 |
| 06.11.2025 | 316,14 | 321,00 | 313,46 | 315,78 | 0,05% | 617.092,00 |
| 05.11.2025 | 304,77 | 317,24 | 303,05 | 315,63 | 2,99% | 612.779,00 |
| 04.11.2025 | 307,87 | 311,49 | 302,13 | 306,48 | -1,37% | 479.620,00 |
| 03.11.2025 | 317,01 | 318,26 | 307,43 | 310,73 | -1,64% | 479.500,00 |
| 31.10.2025 | 320,32 | 323,51 | 314,90 | 315,90 | -0,93% | 438.820,00 |
| 30.10.2025 | 321,95 | 330,50 | 317,45 | 318,87 | -1,43% | 856.787,00 |
| 29.10.2025 | 311,04 | 325,70 | 308,56 | 323,48 | 4,37% | 821.699,00 |
| 28.10.2025 | 321,55 | 326,07 | 308,29 | 309,95 | -2,69% | 1.460.752,00 |
| 27.10.2025 | 318,44 | 322,15 | 311,88 | 318,53 | 1,37% | 1.207.471,00 |
| 24.10.2025 | 302,99 | 315,90 | 300,55 | 314,21 | 4,64% | 1.872.695,00 |
| 23.10.2025 | 266,00 | 307,72 | 262,25 | 300,27 | 22,66% | 3.926.544,00 |
| 22.10.2025 | 249,84 | 251,89 | 241,39 | 244,79 | -1,69% | 1.250.500,00 |
| 21.10.2025 | 240,62 | 249,61 | 240,47 | 249,00 | 2,99% | 998.747,00 |
| 20.10.2025 | 241,32 | 246,88 | 239,61 | 241,77 | 1,49% | 565.710,00 |
| 17.10.2025 | 236,85 | 239,17 | 233,77 | 238,23 | 0,05% | 454.585,00 |
| 16.10.2025 | 242,20 | 243,44 | 235,46 | 238,12 | -1,68% | 471.339,00 |
| 15.10.2025 | 245,97 | 247,92 | 240,75 | 242,18 | 0,00% | 513.278,00 |
| 14.10.2025 | 238,20 | 244,50 | 235,51 | 242,17 | 0,07% | 465.883,00 |
| 13.10.2025 | 244,62 | 247,42 | 240,64 | 241,99 | 0,37% | 628.141,00 |
| 10.10.2025 | 248,81 | 254,08 | 240,33 | 241,10 | -3,87% | 516.282,00 |
| 09.10.2025 | 260,20 | 262,11 | 250,04 | 250,80 | -3,51% | 952.447,00 |
| 08.10.2025 | 256,50 | 266,28 | 256,30 | 259,93 | 1,43% | 738.944,00 |
| 07.10.2025 | 253,52 | 256,71 | 247,21 | 256,27 | 1,69% | 736.665,00 |
| 06.10.2025 | 248,65 | 254,02 | 247,06 | 252,01 | 2,05% | 779.483,00 |
| 02.10.2025 | 252,21 | 252,83 | 243,55 | 246,95 | -1,80% | 621.665,00 |
| 01.10.2025 | 244,69 | 251,96 | 243,35 | 251,48 | 2,42% | 671.499,00 |
| 30.09.2025 | 241,90 | 246,72 | 241,56 | 245,54 | 1,76% | 926.126,00 |
| 29.09.2025 | 251,22 | 255,00 | 236,81 | 241,29 | -3,81% | 931.994,00 |
| 26.09.2025 | 234,35 | 252,10 | 234,35 | 250,85 | 7,94% | 1.009.797,00 |
| 25.09.2025 | 230,69 | 235,63 | 228,00 | 232,40 | -0,42% | 878.239,00 |
| 24.09.2025 | 239,73 | 240,80 | 233,03 | 233,39 | -2,34% | 818.779,00 |
| 23.09.2025 | 242,25 | 242,29 | 233,37 | 238,99 | -1,54% | 1.140.913,00 |
| 22.09.2025 | 240,01 | 242,80 | 238,02 | 242,74 | 1,21% | 1.090.292,00 |
| 19.09.2025 | 246,26 | 247,13 | 237,93 | 239,83 | -2,80% | 3.267.741,00 |
| 18.09.2025 | 244,01 | 246,89 | 240,61 | 246,74 | 1,19% | 643.507,00 |
| 17.09.2025 | 241,61 | 251,48 | 239,46 | 243,84 | 1,10% | 847.844,00 |
| 16.09.2025 | 240,36 | 244,20 | 239,34 | 241,19 | -0,09% | 517.346,00 |
| 15.09.2025 | 240,15 | 244,22 | 240,10 | 241,40 | 0,56% | 630.619,00 |
| 12.09.2025 | 243,30 | 244,46 | 239,65 | 240,05 | -1,29% | 774.173,00 |
| 11.09.2025 | 247,36 | 248,67 | 241,65 | 243,18 | -1,59% | 927.078,00 |
| 10.09.2025 | 246,21 | 249,33 | 244,93 | 247,10 | 0,96% | 554.922,00 |
| 09.09.2025 | 251,79 | 252,44 | 243,38 | 244,74 | -2,83% | 660.132,00 |
| 08.09.2025 | 249,01 | 255,99 | 248,00 | 251,88 | 1,80% | 904.746,00 |
| 05.09.2025 | 243,91 | 247,73 | 239,81 | 247,43 | 2,98% | 1.235.830,00 |
| 04.09.2025 | 234,56 | 243,43 | 233,98 | 240,26 | 1,93% | 1.040.127,00 |
| 03.09.2025 | 239,49 | 241,19 | 231,31 | 235,72 | -1,71% | 894.334,00 |
| 02.09.2025 | 236,81 | 241,03 | 234,67 | 239,82 | -0,44% | 744.971,00 |
| 29.08.2025 | 242,30 | 242,91 | 238,33 | 240,88 | -0,69% | 632.305,00 |
| 28.08.2025 | 238,50 | 242,78 | 238,36 | 242,56 | 1,71% | 527.527,00 |
| 27.08.2025 | 242,05 | 244,16 | 238,44 | 238,48 | -1,42% | 679.536,00 |
| 26.08.2025 | 242,09 | 245,59 | 240,71 | 241,91 | 0,12% | 1.454.533,00 |
| 25.08.2025 | 244,69 | 244,69 | 240,92 | 241,63 | -0,93% | 651.933,00 |
| 22.08.2025 | 240,51 | 246,82 | 240,51 | 243,89 | 1,06% | 952.242,00 |
| 21.08.2025 | 240,00 | 243,51 | 239,08 | 241,33 | 0,52% | 516.128,00 |
| 20.08.2025 | 240,21 | 241,30 | 235,78 | 240,09 | -0,63% | 690.512,00 |
| 19.08.2025 | 246,50 | 247,56 | 238,72 | 241,62 | -2,00% | 794.187,00 |
| 18.08.2025 | 243,05 | 246,64 | 243,05 | 246,56 | 1,40% | 626.375,00 |
| 15.08.2025 | 246,25 | 246,73 | 239,59 | 243,16 | -1,34% | 835.658,00 |
| 14.08.2025 | 250,00 | 250,20 | 245,91 | 246,47 | -1,48% | 514.865,00 |
| 13.08.2025 | 258,21 | 258,95 | 247,90 | 250,18 | -2,77% | 996.926,00 |
| 12.08.2025 | 250,37 | 257,44 | 250,21 | 257,31 | 3,61% | 696.545,00 |
| 11.08.2025 | 249,00 | 251,00 | 244,60 | 248,35 | -0,16% | 985.112,00 |
| 08.08.2025 | 256,33 | 259,00 | 248,23 | 248,74 | -2,30% | 1.137.383,00 |
| 07.08.2025 | 255,10 | 256,22 | 248,64 | 254,59 | 0,30% | 533.990,00 |
| 06.08.2025 | 257,51 | 258,00 | 252,11 | 253,84 | -1,59% | 576.864,00 |
| 05.08.2025 | 256,84 | 258,75 | 249,07 | 257,93 | 1,94% | 1.087.754,00 |
| 04.08.2025 | 261,18 | 263,00 | 250,67 | 253,01 | -1,85% | 722.093,00 |
| 01.08.2025 | 242,49 | 260,44 | 238,49 | 257,78 | 3,36% | 1.941.622,00 |
| 31.07.2025 | 285,19 | 285,58 | 248,04 | 249,39 | -12,07% | 2.672.867,00 |
| 30.07.2025 | 275,55 | 284,80 | 275,35 | 283,63 | 3,04% | 1.031.723,00 |
| 29.07.2025 | 278,50 | 279,23 | 273,99 | 275,26 | -0,38% | 522.359,00 |
| 28.07.2025 | 278,79 | 278,79 | 274,20 | 276,31 | -0,05% | 714.629,00 |
| 25.07.2025 | 273,35 | 279,43 | 273,22 | 276,44 | 1,27% | 576.183,00 |
| 24.07.2025 | 272,56 | 275,68 | 270,35 | 272,97 | -0,31% | 730.184,00 |
| 23.07.2025 | 277,37 | 281,86 | 273,78 | 273,83 | -0,22% | 498.619,00 |
| 22.07.2025 | 280,40 | 280,63 | 262,00 | 274,42 | -2,34% | 1.113.676,00 |
| 21.07.2025 | 286,96 | 286,96 | 278,00 | 280,99 | -2,24% | 809.043,00 |
| 18.07.2025 | 290,32 | 290,32 | 283,88 | 287,42 | 0,24% | 638.997,00 |
| 17.07.2025 | 279,52 | 290,84 | 278,90 | 286,73 | 2,66% | 989.840,00 |
| 16.07.2025 | 279,83 | 280,35 | 273,32 | 279,30 | 0,27% | 519.775,00 |
| 15.07.2025 | 279,17 | 281,64 | 277,54 | 278,55 | 0,04% | 818.119,00 |
| 14.07.2025 | 277,64 | 280,25 | 276,02 | 278,43 | 0,16% | 505.581,00 |
| 11.07.2025 | 276,73 | 281,22 | 275,37 | 277,98 | 0,46% | 720.094,00 |
| 10.07.2025 | 277,64 | 279,48 | 272,27 | 276,72 | -0,01% | 576.626,00 |
| 09.07.2025 | 277,68 | 278,67 | 270,00 | 276,75 | 0,46% | 802.910,00 |
| 08.07.2025 | 281,78 | 281,79 | 265,35 | 275,47 | -1,87% | 1.216.472,00 |
| 07.07.2025 | 278,45 | 282,67 | 276,80 | 280,73 | 0,41% | 1.455.654,00 |