205,921$
9,51%
Echtzeit-Aktienkurs Carpenter Technology Corp
Bid:
Ask:
Aktienkurse zur Carpenter Technology Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.02.2025 | 190,00 | 206,00 | 185,15 | 205,83 | 9,46% | 2.113.106,00 |
| 17.02.2025 | 188,03 | 188,04 | 187,88 | 188,04 | -0,21% | - |
| 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% | 571.887,00 |
| 12.02.2025 | 181,88 | 187,37 | 180,64 | 186,59 | 0,78% | 770.222,00 |
| 11.02.2025 | 189,85 | 190,22 | 183,47 | 185,14 | -2,75% | 646.826,00 |
| 10.02.2025 | 191,15 | 191,77 | 187,54 | 190,38 | 1,30% | 630.536,00 |
| 07.02.2025 | 191,55 | 192,94 | 185,78 | 187,94 | -1,13% | 454.275,00 |
| 06.02.2025 | 196,01 | 196,33 | 188,16 | 190,09 | -1,36% | 518.792,00 |
| 05.02.2025 | 194,22 | 194,22 | 189,50 | 192,71 | 0,33% | 497.597,00 |
| 04.02.2025 | 193,95 | 194,80 | 187,70 | 192,08 | 0,49% | 639.855,00 |
| 03.02.2025 | 186,29 | 192,37 | 184,59 | 191,15 | -0,99% | 650.384,00 |
| 31.01.2025 | 195,76 | 198,54 | 192,69 | 193,06 | -0,30% | 1.065.099,00 |
| 30.01.2025 | 195,05 | 203,36 | 180,49 | 193,65 | -7,39% | 2.165.344,00 |
| 29.01.2025 | 208,41 | 211,86 | 206,17 | 209,11 | 1,43% | 706.351,00 |
| 28.01.2025 | 200,50 | 206,94 | 200,07 | 206,17 | 3,43% | 509.944,00 |
| 27.01.2025 | 202,82 | 206,22 | 195,60 | 199,34 | -5,33% | 827.309,00 |
| 24.01.2025 | 211,13 | 212,35 | 208,45 | 210,57 | -0,92% | 490.262,00 |
| 23.01.2025 | 207,41 | 213,65 | 206,47 | 212,53 | 2,52% | 683.798,00 |
| 22.01.2025 | 211,00 | 212,77 | 206,46 | 207,30 | -1,83% | 660.850,00 |
| 21.01.2025 | 211,69 | 213,41 | 209,35 | 211,16 | 2,22% | 757.283,00 |
| 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% | 459.433,00 |
| 15.01.2025 | 200,50 | 202,00 | 195,65 | 198,37 | 1,16% | 571.982,00 |
| 14.01.2025 | 195,73 | 202,25 | 194,12 | 196,10 | 1,55% | 858.691,00 |
| 13.01.2025 | 184,29 | 194,04 | 183,40 | 193,10 | 3,84% | 860.392,00 |
| 10.01.2025 | 182,00 | 186,42 | 179,21 | 185,96 | 1,15% | 661.560,00 |
| 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% | 595.864,00 |
| 06.01.2025 | 184,30 | 186,49 | 182,60 | 184,77 | 2,58% | 899.741,00 |
| 03.01.2025 | 176,82 | 180,97 | 176,50 | 180,13 | 2,64% | 509.182,00 |
| 02.01.2025 | 171,88 | 179,79 | 170,89 | 175,50 | 3,41% | 639.557,00 |
| 31.12.2024 | 168,99 | 171,43 | 168,35 | 169,71 | 1,43% | 534.248,00 |
| 30.12.2024 | 168,61 | 168,91 | 165,13 | 167,32 | -1,96% | 431.137,00 |
| 27.12.2024 | 173,73 | 175,30 | 168,18 | 170,66 | -2,84% | 487.922,00 |
| 26.12.2024 | 172,69 | 175,73 | 172,00 | 175,64 | 0,64% | 319.058,00 |
| 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% | 662.661,00 |
| 20.12.2024 | 164,33 | 171,15 | 164,23 | 169,97 | 0,22% | 9.792.582,00 |
| 19.12.2024 | 167,64 | 170,98 | 164,85 | 169,59 | 2,61% | 1.116.947,00 |
| 18.12.2024 | 173,73 | 176,99 | 163,00 | 165,27 | -4,22% | 940.411,00 |
| 17.12.2024 | 173,40 | 174,80 | 167,34 | 172,56 | -1,65% | 898.334,00 |
| 16.12.2024 | 174,00 | 177,14 | 172,69 | 175,46 | 0,79% | 609.035,00 |
| 13.12.2024 | 177,00 | 178,01 | 172,66 | 174,09 | -1,74% | 585.451,00 |
| 12.12.2024 | 181,95 | 182,88 | 177,03 | 177,17 | -2,13% | 799.810,00 |
| 11.12.2024 | 181,80 | 184,00 | 180,79 | 181,02 | -0,38% | 697.547,00 |
| 10.12.2024 | 184,20 | 186,34 | 180,65 | 181,71 | -1,35% | 579.560,00 |
| 09.12.2024 | 190,01 | 190,87 | 179,47 | 184,19 | -4,82% | 1.490.477,00 |
| 06.12.2024 | 194,68 | 196,74 | 189,41 | 193,52 | -0,69% | 497.231,00 |
| 05.12.2024 | 194,22 | 196,06 | 192,16 | 194,86 | 0,24% | 448.648,00 |
| 04.12.2024 | 192,72 | 195,93 | 192,43 | 194,39 | 0,88% | 434.013,00 |
| 03.12.2024 | 194,26 | 195,85 | 191,00 | 192,70 | -1,06% | 392.117,00 |
| 02.12.2024 | 195,00 | 196,31 | 192,97 | 194,77 | 0,38% | 414.327,00 |
| 29.11.2024 | 195,60 | 196,75 | 193,81 | 194,04 | -0,22% | 283.217,00 |
| 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% | 572.355,00 |
| 25.11.2024 | 195,89 | 197,68 | 191,50 | 195,09 | 2,16% | 1.191.063,00 |
| 22.11.2024 | 184,54 | 192,34 | 184,25 | 190,97 | 5,68% | 1.076.438,00 |
| 21.11.2024 | 182,74 | 182,74 | 179,01 | 180,71 | 0,01% | 527.136,00 |
| 20.11.2024 | 186,50 | 187,03 | 180,38 | 180,70 | -2,06% | 642.909,00 |
| 19.11.2024 | 175,28 | 184,85 | 175,01 | 184,50 | 2,95% | 488.143,00 |
| 18.11.2024 | 177,93 | 182,52 | 177,10 | 179,21 | 2,11% | 639.908,00 |
| 15.11.2024 | 173,65 | 175,87 | 171,62 | 175,50 | 2,04% | 314.957,00 |
| 14.11.2024 | 177,82 | 177,82 | 170,87 | 171,99 | -2,78% | 666.257,00 |
| 13.11.2024 | 177,97 | 179,54 | 175,98 | 176,90 | 0,11% | 453.893,00 |
| 12.11.2024 | 176,26 | 178,82 | 175,24 | 176,70 | -1,18% | 472.296,00 |
| 11.11.2024 | 180,00 | 182,52 | 178,29 | 178,81 | 0,93% | 456.637,00 |
| 08.11.2024 | 174,96 | 178,88 | 173,86 | 177,16 | 1,35% | 517.195,00 |
| 07.11.2024 | 178,26 | 179,18 | 172,00 | 174,80 | -1,85% | 781.312,00 |
| 06.11.2024 | 171,83 | 179,11 | 167,05 | 178,10 | 10,54% | 879.217,00 |
| 05.11.2024 | 155,10 | 161,20 | 154,32 | 161,12 | 4,47% | 544.724,00 |
| 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% | 759.560,00 |
| 31.10.2024 | 158,91 | 159,89 | 149,48 | 149,50 | -6,31% | 868.959,00 |
| 30.10.2024 | 161,86 | 164,88 | 159,31 | 159,57 | -1,95% | 586.224,00 |
| 29.10.2024 | 164,90 | 165,51 | 161,61 | 162,75 | -1,98% | 773.550,00 |
| 28.10.2024 | 157,62 | 166,67 | 157,42 | 166,04 | 6,80% | 976.216,00 |
| 25.10.2024 | 153,24 | 156,76 | 151,60 | 155,47 | 0,71% | 893.850,00 |
| 24.10.2024 | 151,15 | 156,98 | 144,76 | 154,37 | -1,52% | 1.359.302,00 |
| 23.10.2024 | 154,84 | 161,70 | 154,00 | 156,76 | 0,55% | 711.150,00 |
| 22.10.2024 | 158,00 | 158,21 | 155,13 | 155,91 | -1,69% | 485.617,00 |
| 21.10.2024 | 159,44 | 160,41 | 158,05 | 158,59 | 0,04% | 510.269,00 |
| 18.10.2024 | 160,50 | 160,50 | 158,14 | 158,52 | -0,66% | 364.086,00 |
| 17.10.2024 | 159,73 | 162,00 | 159,23 | 159,57 | -0,09% | 356.176,00 |
| 16.10.2024 | 157,93 | 160,02 | 156,34 | 159,71 | 2,26% | 420.999,00 |
| 15.10.2024 | 154,99 | 158,11 | 153,24 | 156,18 | -0,70% | 771.962,00 |
| 14.10.2024 | 161,00 | 161,63 | 156,79 | 157,28 | -2,91% | 440.529,00 |
| 11.10.2024 | 163,41 | 164,03 | 160,91 | 161,99 | -0,43% | 745.523,00 |
| 10.10.2024 | 159,00 | 163,04 | 158,85 | 162,69 | 0,28% | 351.716,00 |
| 09.10.2024 | 160,75 | 163,06 | 159,15 | 162,24 | 0,53% | 442.229,00 |
| 08.10.2024 | 159,79 | 162,08 | 157,52 | 161,38 | 0,91% | 321.242,00 |
| 07.10.2024 | 158,49 | 160,65 | 157,60 | 159,93 | 0,03% | 346.595,00 |
| 04.10.2024 | 157,24 | 160,43 | 155,48 | 159,89 | 3,77% | 421.883,00 |
| 03.10.2024 | 158,09 | 159,38 | 152,25 | 154,08 | -2,43% | 464.981,00 |
| 02.10.2024 | 157,49 | 161,46 | 156,67 | 157,91 | -0,05% | 495.414,00 |
| 01.10.2024 | 159,49 | 160,70 | 156,76 | 157,99 | -1,00% | 294.672,00 |
| 30.09.2024 | 157,48 | 160,26 | 157,48 | 159,58 | 0,36% | 357.358,00 |
| 27.09.2024 | 157,43 | 160,15 | 156,30 | 159,01 | 1,86% | 343.596,00 |
| 26.09.2024 | 165,36 | 166,51 | 155,80 | 156,11 | -3,50% | 614.082,00 |
| 25.09.2024 | 158,55 | 161,93 | 157,36 | 161,78 | 1,16% | 729.815,00 |