394,050€
0,24%
Echtzeit-Aktienkurs Carpenter Technology Corp.
Bid:
Ask:
Aktienkurse zur Carpenter Technology Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 394,45 | 397,50 | 389,10 | 395,10 | 0,16% | - |
| 08.09.2026 | 405,80 | 408,60 | 392,35 | 394,45 | -3,05% | - |
| 07.09.2026 | 407,60 | 408,40 | 406,30 | 406,85 | -0,55% | - |
| 04.09.2026 | 401,95 | 413,50 | 399,65 | 409,10 | 1,60% | - |
| 03.09.2026 | 398,15 | 410,05 | 396,05 | 402,65 | 1,73% | - |
| 02.09.2026 | 408,40 | 409,85 | 394,40 | 395,80 | -2,38% | - |
| 01.09.2026 | 411,00 | 412,55 | 401,95 | 405,45 | -1,21% | - |
| 31.08.2026 | 411,10 | 414,25 | 400,45 | 410,40 | -0,28% | - |
| 28.08.2026 | 421,35 | 422,60 | 411,55 | 411,55 | -2,04% | - |
| 27.08.2026 | 415,65 | 423,65 | 413,95 | 420,10 | 1,29% | - |
| 26.08.2026 | 416,80 | 421,25 | 410,90 | 414,75 | 0,07% | - |
| 25.08.2026 | 409,35 | 419,55 | 409,30 | 414,45 | 1,22% | - |
| 24.08.2026 | 421,65 | 422,30 | 404,10 | 409,45 | -2,90% | - |
| 21.08.2026 | 418,45 | 425,25 | 414,65 | 421,70 | 0,85% | - |
| 20.08.2026 | 436,65 | 437,20 | 413,90 | 418,15 | -4,11% | - |
| 19.08.2026 | 458,60 | 462,05 | 433,45 | 436,05 | -4,69% | - |
| 18.08.2026 | 467,85 | 469,25 | 449,65 | 457,50 | -2,04% | - |
| 17.08.2026 | 469,90 | 474,45 | 462,40 | 467,05 | -0,57% | - |
| 14.08.2026 | 464,40 | 470,30 | 456,30 | 469,75 | 1,41% | 84,00 |
| 13.08.2026 | 458,30 | 472,55 | 451,65 | 463,20 | 0,78% | 780,00 |
| 12.08.2026 | 466,75 | 474,05 | 458,80 | 459,60 | -1,46% | - |
| 11.08.2026 | 484,90 | 492,35 | 466,10 | 466,40 | -4,01% | - |
| 10.08.2026 | 495,90 | 500,60 | 485,40 | 485,90 | -1,37% | - |
| 07.08.2026 | 482,70 | 500,40 | 469,85 | 492,65 | 1,97% | - |
| 06.08.2026 | 495,25 | 511,10 | 482,50 | 483,15 | -2,16% | - |
| 05.08.2026 | 496,10 | 509,00 | 493,80 | 493,80 | -0,27% | - |
| 04.08.2026 | 473,30 | 500,50 | 473,10 | 495,15 | 4,99% | - |
| 03.08.2026 | 453,00 | 471,95 | 440,75 | 471,60 | 4,66% | 66,00 |
| 31.07.2026 | 438,75 | 456,05 | 437,45 | 450,60 | 3,44% | - |
| 30.07.2026 | 460,50 | 463,85 | 413,30 | 435,60 | -6,32% | 120,00 |
| 29.07.2026 | 491,00 | 492,50 | 457,85 | 465,00 | -5,39% | 40,00 |
| 28.07.2026 | 510,10 | 512,80 | 482,30 | 491,50 | -3,21% | - |
| 27.07.2026 | 533,50 | 542,20 | 501,30 | 507,80 | -4,21% | 139,00 |
| 24.07.2026 | 528,80 | 538,70 | 526,00 | 530,10 | 0,28% | - |
| 23.07.2026 | 513,20 | 533,80 | 510,50 | 528,60 | 2,56% | - |
| 22.07.2026 | 516,00 | 523,10 | 509,00 | 515,40 | 0,39% | - |
| 21.07.2026 | 487,95 | 514,20 | 487,65 | 513,40 | 5,32% | - |
| 20.07.2026 | 486,85 | 504,20 | 483,70 | 487,45 | 0,33% | - |
| 17.07.2026 | 481,10 | 489,60 | 466,45 | 485,85 | 0,59% | 7.350,00 |
| 16.07.2026 | 503,40 | 503,70 | 481,40 | 483,00 | -3,96% | - |
| 15.07.2026 | 505,00 | 507,20 | 493,45 | 502,90 | -0,30% | - |
| 14.07.2026 | 497,05 | 507,30 | 492,50 | 504,40 | 0,99% | - |
| 13.07.2026 | 505,50 | 507,20 | 494,80 | 499,45 | -1,62% | 55,00 |
| 10.07.2026 | 516,50 | 525,50 | 497,05 | 507,70 | -1,80% | - |
| 09.07.2026 | 515,30 | 526,10 | 512,40 | 517,00 | 1,04% | 36,00 |
| 08.07.2026 | 515,90 | 517,70 | 508,10 | 511,70 | -1,48% | - |
| 07.07.2026 | 543,70 | 545,20 | 504,70 | 519,40 | -3,97% | 80,00 |
| 06.07.2026 | 520,00 | 547,10 | 520,00 | 540,90 | 3,72% | 551,00 |
| 03.07.2026 | 522,70 | 530,70 | 519,00 | 521,50 | 0,38% | 5.676,00 |
| 02.07.2026 | 536,80 | 538,90 | 509,30 | 519,50 | -3,10% | - |
| 01.07.2026 | 539,00 | 542,80 | 527,60 | 536,10 | -0,70% | 160,00 |
| 30.06.2026 | 533,50 | 547,50 | 530,10 | 539,90 | 1,91% | 510,00 |
| 29.06.2026 | 521,90 | 529,80 | 510,80 | 529,80 | 2,02% | - |
| 26.06.2026 | 525,20 | 527,10 | 503,30 | 519,30 | -0,73% | - |
| 25.06.2026 | 510,90 | 531,40 | 510,80 | 523,10 | 2,51% | - |
| 24.06.2026 | 508,30 | 520,20 | 504,70 | 510,30 | 0,31% | - |
| 23.06.2026 | 512,90 | 521,90 | 496,55 | 508,70 | -1,17% | 1.340,00 |
| 22.06.2026 | 513,20 | 521,90 | 509,10 | 514,70 | 0,21% | 594,00 |
| 19.06.2026 | 512,00 | 518,50 | 510,50 | 513,60 | 0,69% | - |
| 18.06.2026 | 502,00 | 516,00 | 501,70 | 510,10 | 1,82% | 255,00 |
| 17.06.2026 | 483,70 | 507,00 | 483,40 | 501,00 | 3,59% | 3.000,00 |
| 16.06.2026 | 486,70 | 490,60 | 480,10 | 483,65 | -0,58% | - |
| 15.06.2026 | 488,15 | 494,80 | 477,50 | 486,45 | 0,33% | - |
| 12.06.2026 | 486,60 | 504,55 | 482,30 | 484,85 | -0,23% | 420,00 |
| 11.06.2026 | 456,65 | 487,00 | 455,75 | 485,95 | 7,14% | - |
| 10.06.2026 | 451,55 | 464,80 | 446,25 | 453,55 | -0,08% | 66,00 |
| 09.06.2026 | 432,95 | 454,50 | 431,90 | 453,90 | 4,74% | 509,00 |
| 08.06.2026 | 417,70 | 434,85 | 417,60 | 433,35 | 3,33% | 227,00 |
| 05.06.2026 | 423,90 | 432,85 | 414,60 | 419,40 | -1,15% | 1.386,00 |
| 04.06.2026 | 419,60 | 426,50 | 411,50 | 424,30 | 1,06% | - |
| 03.06.2026 | 418,40 | 424,15 | 415,30 | 419,85 | 0,25% | - |
| 02.06.2026 | 416,80 | 427,05 | 414,30 | 418,80 | 0,08% | 2.106,00 |
| 01.06.2026 | 402,95 | 421,25 | 396,15 | 418,45 | 4,25% | 390,00 |
| 29.05.2026 | 397,20 | 405,45 | 392,65 | 401,40 | 1,17% | 108,00 |
| 28.05.2026 | 397,40 | 399,95 | 389,55 | 396,75 | 0,14% | - |
| 27.05.2026 | 390,80 | 397,55 | 381,80 | 396,20 | 1,56% | - |
| 26.05.2026 | 379,30 | 396,50 | 379,30 | 390,10 | 3,28% | 2.400,00 |
| 25.05.2026 | 375,95 | 379,90 | 375,50 | 377,70 | 0,98% | - |
| 22.05.2026 | 378,20 | 382,15 | 371,80 | 374,05 | -0,77% | - |
| 21.05.2026 | 362,55 | 378,45 | 360,50 | 376,95 | 3,86% | 18,00 |
| 20.05.2026 | 350,10 | 363,10 | 350,10 | 362,95 | 3,70% | - |
| 19.05.2026 | 347,05 | 350,85 | 336,35 | 350,00 | 0,76% | - |
| 18.05.2026 | 349,10 | 360,45 | 345,95 | 347,35 | -1,25% | - |
| 15.05.2026 | 368,40 | 368,60 | 351,30 | 351,75 | -4,39% | 2.706,00 |
| 14.05.2026 | 372,85 | 376,90 | 365,95 | 367,90 | -1,23% | - |
| 13.05.2026 | 361,80 | 374,00 | 359,05 | 372,50 | 3,04% | - |
| 12.05.2026 | 364,70 | 366,50 | 352,85 | 361,50 | -0,88% | - |
| 11.05.2026 | 363,15 | 368,95 | 356,05 | 364,70 | 0,41% | - |
| 08.05.2026 | 381,60 | 384,70 | 362,00 | 363,20 | -4,42% | 150,00 |
| 07.05.2026 | 390,45 | 399,50 | 379,20 | 380,00 | -2,29% | - |
| 06.05.2026 | 380,05 | 392,90 | 377,70 | 388,90 | 2,25% | - |
| 05.05.2026 | 367,00 | 380,35 | 366,75 | 380,35 | 4,06% | - |
| 04.05.2026 | 367,10 | 367,15 | 358,75 | 365,50 | 0,15% | - |
| 30.04.2026 | 346,35 | 368,15 | 345,80 | 364,95 | 4,87% | - |
| 29.04.2026 | 366,70 | 381,75 | 337,30 | 348,00 | -4,80% | 5.891,00 |
| 28.04.2026 | 365,90 | 368,50 | 358,90 | 365,55 | 0,01% | - |
| 27.04.2026 | 364,00 | 367,50 | 356,10 | 365,50 | 0,23% | - |
| 24.04.2026 | 365,00 | 371,00 | 359,95 | 364,65 | -0,18% | - |
| 23.04.2026 | 360,05 | 372,70 | 357,85 | 365,30 | 0,87% | - |
| 22.04.2026 | 375,25 | 383,65 | 355,25 | 362,15 | -3,48% | 2.800,00 |