408,500$
1,90%
Echtzeit-Aktienkurs Carlisle Cos. Inc.
Bid:
Ask:
Aktienkurse zur Carlisle Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 401,05 | 408,93 | 400,62 | 408,50 | 1,90% | 318.557,00 |
| 15.05.2025 | 395,71 | 401,49 | 395,71 | 400,88 | 0,37% | 220.887,00 |
| 14.05.2025 | 400,39 | 405,00 | 398,40 | 399,39 | -0,25% | 291.719,00 |
| 13.05.2025 | 401,30 | 403,91 | 398,66 | 400,39 | -0,16% | 287.610,00 |
| 12.05.2025 | 403,58 | 407,12 | 398,17 | 401,02 | 2,74% | 591.111,00 |
| 09.05.2025 | 391,77 | 395,14 | 390,17 | 390,31 | -0,22% | 298.388,00 |
| 08.05.2025 | 387,13 | 393,82 | 386,52 | 391,19 | 1,78% | 406.686,00 |
| 07.05.2025 | 385,75 | 388,33 | 381,13 | 384,36 | -0,29% | 603.109,00 |
| 06.05.2025 | 384,48 | 389,08 | 378,95 | 385,47 | 0,11% | 427.605,00 |
| 05.05.2025 | 383,02 | 389,12 | 382,89 | 385,05 | -0,31% | 341.792,00 |
| 02.05.2025 | 385,58 | 388,47 | 383,51 | 386,23 | 1,70% | 263.388,00 |
| 01.05.2025 | 380,06 | 386,07 | 379,39 | 379,79 | 0,08% | 300.830,00 |
| 30.04.2025 | 377,63 | 380,48 | 372,62 | 379,48 | 0,07% | 398.688,00 |
| 29.04.2025 | 378,30 | 384,12 | 374,97 | 379,20 | 0,58% | 408.007,00 |
| 28.04.2025 | 375,41 | 380,00 | 373,64 | 377,00 | 0,53% | 402.823,00 |
| 25.04.2025 | 377,98 | 380,54 | 372,45 | 375,00 | -1,68% | 558.474,00 |
| 24.04.2025 | 360,39 | 384,15 | 355,08 | 381,39 | 5,99% | 819.222,00 |
| 23.04.2025 | 364,85 | 368,27 | 359,53 | 359,82 | 1,19% | 556.123,00 |
| 22.04.2025 | 354,60 | 357,36 | 349,44 | 355,60 | 2,34% | 408.437,00 |
| 21.04.2025 | 349,57 | 351,43 | 344,42 | 347,46 | -1,64% | 322.934,00 |
| 17.04.2025 | 351,76 | 355,60 | 349,01 | 353,27 | 1,45% | 274.387,00 |
| 16.04.2025 | 352,76 | 355,02 | 343,79 | 348,23 | -1,11% | 454.560,00 |
| 15.04.2025 | 354,94 | 356,69 | 348,97 | 352,13 | -0,72% | 351.840,00 |
| 14.04.2025 | 351,70 | 357,57 | 345,93 | 354,67 | 2,03% | 535.335,00 |
| 11.04.2025 | 337,38 | 348,99 | 329,82 | 347,60 | 3,30% | 681.662,00 |
| 10.04.2025 | 332,70 | 341,57 | 324,43 | 336,49 | -1,76% | 517.121,00 |
| 09.04.2025 | 313,85 | 346,05 | 311,41 | 342,53 | 8,02% | 754.405,00 |
| 08.04.2025 | 334,95 | 339,08 | 311,79 | 317,10 | -3,06% | 839.769,00 |
| 07.04.2025 | 318,17 | 337,80 | 316,17 | 327,12 | -0,05% | 1.205.041,00 |
| 04.04.2025 | 315,54 | 333,27 | 312,60 | 327,29 | 0,06% | 834.150,00 |
| 03.04.2025 | 332,51 | 335,08 | 322,66 | 327,10 | -6,07% | 569.910,00 |
| 02.04.2025 | 338,66 | 350,32 | 338,05 | 348,23 | 1,47% | 524.767,00 |
| 01.04.2025 | 338,25 | 345,19 | 335,72 | 343,18 | 0,79% | 473.155,00 |
| 31.03.2025 | 341,51 | 345,10 | 334,75 | 340,50 | -0,62% | 533.912,00 |
| 28.03.2025 | 347,63 | 349,58 | 340,18 | 342,61 | -1,97% | 557.559,00 |
| 27.03.2025 | 345,46 | 352,41 | 342,95 | 349,51 | 0,78% | 381.886,00 |
| 26.03.2025 | 349,36 | 352,46 | 346,54 | 346,80 | -0,67% | 362.255,00 |
| 25.03.2025 | 348,71 | 354,57 | 345,17 | 349,15 | 0,13% | 541.117,00 |
| 24.03.2025 | 339,77 | 349,04 | 339,77 | 348,70 | 3,69% | 453.807,00 |
| 21.03.2025 | 335,88 | 337,10 | 328,64 | 336,29 | -0,88% | 1.502.968,00 |
| 20.03.2025 | 345,20 | 348,74 | 338,97 | 339,29 | -2,53% | 575.565,00 |
| 19.03.2025 | 340,96 | 350,11 | 339,94 | 348,10 | 2,31% | 476.564,00 |
| 18.03.2025 | 342,26 | 343,54 | 339,72 | 340,25 | -0,74% | 336.525,00 |
| 17.03.2025 | 335,11 | 345,76 | 335,11 | 342,77 | 2,04% | 391.244,00 |
| 14.03.2025 | 329,67 | 336,93 | 328,00 | 335,91 | 2,90% | 356.249,00 |
| 13.03.2025 | 329,72 | 332,36 | 324,69 | 326,43 | -0,95% | 484.260,00 |
| 12.03.2025 | 331,70 | 333,28 | 325,73 | 329,55 | -0,33% | 380.116,00 |
| 11.03.2025 | 337,15 | 337,89 | 328,98 | 330,65 | -1,46% | 530.823,00 |
| 10.03.2025 | 333,63 | 338,98 | 332,42 | 335,56 | -0,17% | 498.014,00 |
| 07.03.2025 | 333,42 | 338,76 | 328,09 | 336,14 | 0,52% | 348.477,00 |
| 06.03.2025 | 332,14 | 336,41 | 329,43 | 334,40 | -0,75% | 393.563,00 |
| 05.03.2025 | 329,60 | 338,86 | 328,48 | 336,91 | 3,08% | 438.635,00 |
| 04.03.2025 | 328,00 | 332,92 | 321,93 | 326,85 | -1,85% | 440.276,00 |
| 03.03.2025 | 341,07 | 343,71 | 330,65 | 333,01 | -2,27% | 338.030,00 |
| 28.02.2025 | 338,43 | 341,56 | 336,34 | 340,76 | 1,69% | 569.152,00 |
| 27.02.2025 | 339,25 | 340,83 | 333,47 | 335,11 | -0,99% | 318.960,00 |
| 26.02.2025 | 341,11 | 343,43 | 338,21 | 338,45 | -0,25% | 249.013,00 |
| 25.02.2025 | 333,07 | 342,23 | 333,02 | 339,30 | 2,11% | 456.542,00 |
| 24.02.2025 | 336,29 | 339,30 | 332,04 | 332,28 | -0,76% | 413.652,00 |
| 21.02.2025 | 344,80 | 345,26 | 332,34 | 334,82 | -2,42% | 453.211,00 |
| 20.02.2025 | 347,32 | 350,30 | 342,95 | 343,12 | -2,15% | 400.999,00 |
| 19.02.2025 | 352,38 | 355,00 | 343,89 | 350,65 | -1,22% | 573.403,00 |
| 18.02.2025 | 358,73 | 360,74 | 349,77 | 354,99 | -0,79% | 491.680,00 |
| 14.02.2025 | 360,60 | 361,92 | 354,41 | 357,81 | -0,78% | 582.192,00 |
| 13.02.2025 | 357,16 | 362,69 | 355,70 | 360,61 | 1,83% | 598.829,00 |
| 12.02.2025 | 352,07 | 362,56 | 350,32 | 354,14 | -1,08% | 941.508,00 |
| 11.02.2025 | 353,42 | 358,94 | 353,42 | 358,00 | 0,97% | 510.780,00 |
| 10.02.2025 | 353,14 | 356,34 | 350,26 | 354,57 | 1,15% | 483.786,00 |
| 07.02.2025 | 347,90 | 353,53 | 344,91 | 350,53 | 0,33% | 369.143,00 |
| 06.02.2025 | 346,40 | 357,84 | 344,97 | 349,37 | 1,95% | 792.517,00 |
| 05.02.2025 | 362,58 | 368,20 | 340,61 | 342,68 | -8,94% | 1.103.696,00 |
| 04.02.2025 | 381,97 | 384,57 | 374,64 | 376,31 | -1,33% | 554.728,00 |
| 03.02.2025 | 378,30 | 385,21 | 373,51 | 381,38 | -2,07% | 471.515,00 |
| 31.01.2025 | 397,06 | 397,41 | 388,88 | 389,46 | -1,26% | 298.875,00 |
| 30.01.2025 | 390,02 | 398,73 | 390,02 | 394,41 | 1,29% | 376.116,00 |
| 29.01.2025 | 392,42 | 397,39 | 388,01 | 389,38 | -1,54% | 267.186,00 |
| 28.01.2025 | 395,27 | 397,84 | 391,30 | 395,46 | -0,51% | 264.536,00 |
| 27.01.2025 | 398,75 | 401,19 | 394,42 | 397,48 | -1,32% | 308.195,00 |
| 24.01.2025 | 406,54 | 407,61 | 402,48 | 402,81 | -0,61% | 220.421,00 |
| 23.01.2025 | 402,20 | 411,86 | 401,33 | 405,30 | 0,70% | 433.661,00 |
| 22.01.2025 | 408,03 | 409,19 | 400,15 | 402,47 | -1,41% | 405.280,00 |
| 21.01.2025 | 402,20 | 409,17 | 402,20 | 408,24 | 2,10% | 362.851,00 |
| 17.01.2025 | 400,00 | 403,71 | 394,91 | 399,85 | 1,13% | 363.761,00 |
| 16.01.2025 | 387,02 | 396,08 | 385,06 | 395,40 | 1,88% | 320.203,00 |
| 15.01.2025 | 390,42 | 396,51 | 382,01 | 388,10 | 1,64% | 283.217,00 |
| 14.01.2025 | 378,47 | 384,31 | 376,82 | 381,84 | 2,33% | 303.257,00 |
| 13.01.2025 | 367,80 | 374,64 | 365,95 | 373,16 | 1,10% | 272.374,00 |
| 10.01.2025 | 364,56 | 371,30 | 364,56 | 369,10 | -0,99% | 324.080,00 |
| 08.01.2025 | 364,74 | 372,98 | 360,78 | 372,79 | 1,91% | 342.249,00 |
| 07.01.2025 | 372,55 | 375,04 | 363,20 | 365,82 | -1,51% | 319.788,00 |
| 06.01.2025 | 372,85 | 378,32 | 369,72 | 371,44 | 0,08% | 305.219,00 |
| 03.01.2025 | 367,55 | 373,32 | 365,15 | 371,13 | 1,30% | 264.758,00 |
| 02.01.2025 | 369,41 | 372,41 | 363,50 | 366,35 | -0,68% | 227.270,00 |
| 31.12.2024 | 370,87 | 373,83 | 367,10 | 368,84 | 0,05% | 300.815,00 |
| 30.12.2024 | 370,00 | 371,67 | 364,94 | 368,67 | -0,89% | 271.043,00 |
| 27.12.2024 | 376,69 | 378,48 | 371,21 | 371,99 | -1,64% | 139.504,00 |
| 26.12.2024 | 375,66 | 379,27 | 373,78 | 378,21 | 0,47% | 507.060,00 |
| 24.12.2024 | 375,01 | 378,19 | 373,70 | 376,45 | -0,02% | 160.286,00 |
| 23.12.2024 | 379,68 | 379,77 | 372,73 | 376,54 | -0,46% | 303.529,00 |
| 20.12.2024 | 376,58 | 385,60 | 376,07 | 378,27 | 0,10% | 1.056.684,00 |