271,600€
-0,77%
Echtzeit-Aktienkurs Carpenter Technology Corp
Bid:
Ask:
Aktienkurse zur Carpenter Technology Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 275,30 | 279,20 | 267,85 | 270,05 | -1,76% | 2.750,00 |
| 11.11.2026 | 271,00 | 276,15 | 264,40 | 274,90 | 3,21% | - |
| 10.11.2026 | 273,20 | 279,95 | 265,15 | 266,35 | -2,15% | - |
| 09.11.2026 | 250,80 | 273,20 | 249,70 | 272,20 | 9,01% | - |
| 06.11.2026 | 249,00 | 255,80 | 242,90 | 249,70 | 0,42% | - |
| 05.11.2026 | 260,25 | 265,30 | 240,70 | 248,65 | -3,96% | - |
| 04.11.2026 | 264,50 | 272,60 | 251,00 | 258,90 | -2,38% | - |
| 03.11.2026 | 258,55 | 269,50 | 258,00 | 265,20 | 2,20% | 420,00 |
| 02.11.2026 | 253,00 | 262,85 | 252,15 | 259,50 | 2,45% | - |
| 30.10.2026 | 266,60 | 266,70 | 251,45 | 253,30 | -5,31% | - |
| 29.10.2026 | 251,95 | 275,20 | 249,05 | 267,50 | 6,55% | - |
| 28.10.2026 | 259,85 | 263,75 | 248,95 | 251,05 | -3,09% | - |
| 27.10.2026 | 259,75 | 263,10 | 245,45 | 259,05 | -0,06% | - |
| 26.10.2026 | 254,20 | 264,90 | 246,85 | 259,20 | 1,99% | - |
| 23.10.2026 | 261,15 | 262,95 | 249,10 | 254,15 | -2,36% | - |
| 22.10.2026 | 325,95 | 327,10 | 253,55 | 260,30 | -20,46% | - |
| 21.10.2026 | 332,20 | 336,40 | 323,55 | 327,25 | -1,36% | - |
| 20.10.2026 | 337,15 | 338,30 | 324,15 | 331,75 | -1,63% | - |
| 19.10.2026 | 337,55 | 342,95 | 332,95 | 337,25 | 0,43% | 75,00 |
| 16.10.2026 | 339,60 | 341,75 | 334,15 | 335,80 | -1,05% | - |
| 15.10.2026 | 338,65 | 340,65 | 322,70 | 339,35 | -0,37% | 720,00 |
| 14.10.2026 | 339,90 | 346,50 | 335,15 | 340,60 | 0,24% | - |
| 13.10.2026 | 338,60 | 340,40 | 333,85 | 339,80 | 0,24% | - |
| 12.10.2026 | 345,50 | 346,05 | 338,20 | 339,00 | -1,57% | - |
| 09.10.2026 | 345,05 | 350,10 | 342,50 | 344,40 | 0,41% | - |
| 08.10.2026 | 348,50 | 349,05 | 339,20 | 343,00 | -1,38% | - |
| 07.10.2026 | 351,90 | 353,50 | 339,30 | 347,80 | -1,04% | - |
| 06.10.2026 | 350,20 | 353,40 | 342,75 | 351,45 | 0,64% | - |
| 05.10.2026 | 347,50 | 353,55 | 341,90 | 349,20 | 1,06% | - |
| 02.10.2026 | 341,95 | 348,00 | 337,75 | 345,55 | 1,74% | - |
| 01.10.2026 | 345,95 | 347,75 | 338,45 | 339,65 | -1,15% | - |
| 30.09.2026 | 346,60 | 346,95 | 335,30 | 343,60 | -0,09% | - |
| 29.09.2026 | 338,60 | 349,35 | 338,55 | 343,90 | 1,85% | - |
| 28.09.2026 | 347,40 | 347,90 | 336,15 | 337,65 | -3,00% | - |
| 25.09.2026 | 352,85 | 355,45 | 341,50 | 348,10 | -1,16% | - |
| 24.09.2026 | 346,20 | 353,75 | 340,30 | 352,20 | 1,51% | - |
| 23.09.2026 | 350,40 | 351,25 | 344,85 | 346,95 | -0,47% | - |
| 22.09.2026 | 351,30 | 353,80 | 345,20 | 348,60 | -0,70% | - |
| 21.09.2026 | 357,00 | 359,85 | 348,95 | 351,05 | -0,50% | - |
| 18.09.2026 | 354,95 | 359,00 | 347,75 | 352,80 | -0,45% | 360,00 |
| 17.09.2026 | 361,40 | 367,45 | 344,50 | 354,40 | -1,30% | - |
| 16.09.2026 | 360,35 | 367,50 | 356,65 | 359,05 | -0,26% | - |
| 15.09.2026 | 363,35 | 368,40 | 351,75 | 360,00 | -0,99% | - |
| 14.09.2026 | 381,90 | 382,50 | 362,45 | 363,60 | -4,87% | 900,00 |
| 11.09.2026 | 387,70 | 393,75 | 381,20 | 382,20 | -0,98% | - |
| 10.09.2026 | 395,50 | 395,80 | 384,45 | 386,00 | -2,30% | - |
| 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% | - |