332,787$
0,11%
Echtzeit-Aktienkurs Carpenter Technology Corp
Bid:
Ask:
Aktienkurse zur Carpenter Technology Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 335,29 | 336,00 | 331,96 | 334,42 | 0,31% | 196.449,00 |
| 23.12.2025 | 331,04 | 335,69 | 330,22 | 333,40 | 0,29% | 660.952,00 |
| 22.12.2025 | 337,07 | 341,28 | 326,96 | 332,43 | 1,61% | 1.154.007,00 |
| 19.12.2025 | 323,59 | 329,90 | 319,72 | 327,15 | 1,75% | 1.332.239,00 |
| 18.12.2025 | 321,44 | 328,73 | 319,90 | 321,53 | 1,61% | 781.395,00 |
| 17.12.2025 | 320,83 | 327,00 | 315,01 | 316,45 | -1,57% | 1.373.254,00 |
| 16.12.2025 | 323,41 | 326,27 | 317,37 | 321,49 | -0,66% | 991.515,00 |
| 15.12.2025 | 325,49 | 330,76 | 319,41 | 323,62 | 0,62% | 2.016.167,00 |
| 12.12.2025 | 322,44 | 329,67 | 316,54 | 321,63 | -0,10% | 1.497.094,00 |
| 11.12.2025 | 300,67 | 323,57 | 296,00 | 321,95 | 5,70% | 1.593.150,00 |
| 10.12.2025 | 303,00 | 307,68 | 298,61 | 304,60 | 1,37% | 1.223.248,00 |
| 09.12.2025 | 306,20 | 311,07 | 300,24 | 300,48 | -2,52% | 538.329,00 |
| 08.12.2025 | 304,09 | 308,66 | 297,24 | 308,26 | 0,37% | 1.256.577,00 |
| 05.12.2025 | 320,42 | 320,42 | 303,24 | 307,12 | -2,42% | 978.646,00 |
| 04.12.2025 | 309,08 | 320,66 | 308,12 | 314,74 | 1,38% | 561.718,00 |
| 03.12.2025 | 312,33 | 314,98 | 306,53 | 310,45 | -0,42% | 695.019,00 |
| 02.12.2025 | 320,50 | 322,55 | 307,20 | 311,75 | -1,52% | 873.428,00 |
| 01.12.2025 | 313,40 | 319,23 | 310,01 | 316,55 | -0,62% | 801.716,00 |
| 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% | 939.975,00 |
| 24.11.2025 | 307,00 | 318,80 | 304,26 | 315,49 | 1,96% | 963.805,00 |
| 21.11.2025 | 305,74 | 309,64 | 295,00 | 309,42 | 1,32% | 854.679,00 |
| 20.11.2025 | 331,04 | 332,07 | 304,22 | 305,39 | -5,79% | 874.282,00 |
| 19.11.2025 | 322,66 | 330,00 | 321,85 | 324,15 | 0,51% | 582.450,00 |
| 18.11.2025 | 327,93 | 333,21 | 318,66 | 322,52 | -2,90% | 975.451,00 |
| 17.11.2025 | 332,49 | 337,59 | 329,80 | 332,15 | 0,50% | 1.162.151,00 |
| 14.11.2025 | 315,73 | 335,00 | 312,74 | 330,50 | 1,78% | 982.926,00 |
| 13.11.2025 | 336,00 | 342,11 | 320,09 | 324,71 | -2,20% | 907.538,00 |
| 12.11.2025 | 323,73 | 332,25 | 322,87 | 332,01 | 2,91% | 631.912,00 |
| 11.11.2025 | 324,84 | 327,00 | 319,13 | 322,62 | -1,45% | 479.215,00 |
| 10.11.2025 | 330,00 | 338,08 | 322,68 | 327,37 | -0,19% | 621.424,00 |
| 07.11.2025 | 312,20 | 328,13 | 307,16 | 328,00 | 3,87% | 771.969,00 |
| 06.11.2025 | 316,14 | 321,00 | 313,46 | 315,78 | 0,05% | 617.695,00 |
| 05.11.2025 | 304,77 | 317,24 | 303,05 | 315,63 | 2,99% | 613.104,00 |
| 04.11.2025 | 307,87 | 311,49 | 302,13 | 306,48 | -1,37% | 479.777,00 |
| 03.11.2025 | 317,01 | 318,26 | 307,43 | 310,73 | -1,64% | 518.428,00 |
| 31.10.2025 | 320,41 | 323,51 | 314,90 | 315,90 | -0,93% | 439.629,00 |
| 30.10.2025 | 322,09 | 330,50 | 317,45 | 318,87 | -1,43% | 857.685,00 |
| 29.10.2025 | 311,26 | 325,70 | 308,56 | 323,48 | 4,37% | 865.680,00 |
| 28.10.2025 | 322,82 | 326,07 | 308,29 | 309,95 | -2,69% | 1.461.657,00 |
| 27.10.2025 | 318,44 | 322,15 | 311,88 | 318,53 | 1,37% | 1.242.524,00 |
| 24.10.2025 | 302,99 | 315,90 | 300,55 | 314,21 | 4,86% | 1.876.259,00 |
| 23.10.2025 | 254,53 | 306,72 | 254,53 | 299,64 | 22,41% | 3.932.572,00 |
| 22.10.2025 | 249,84 | 251,89 | 241,39 | 244,79 | -1,69% | 1.263.875,00 |
| 21.10.2025 | 240,47 | 249,61 | 240,47 | 249,00 | 2,99% | 1.042.814,00 |
| 20.10.2025 | 241,73 | 246,88 | 239,61 | 241,77 | 1,61% | 579.636,00 |
| 17.10.2025 | 237,46 | 238,20 | 233,71 | 237,93 | -0,08% | - |
| 16.10.2025 | 242,20 | 243,44 | 235,46 | 238,12 | -1,68% | 471.339,00 |
| 15.10.2025 | 244,71 | 247,92 | 240,75 | 242,18 | 0,00% | 528.878,00 |
| 14.10.2025 | 238,20 | 244,50 | 235,51 | 242,17 | 0,07% | 469.301,00 |
| 13.10.2025 | 243,43 | 247,42 | 240,64 | 241,99 | 0,37% | 812.956,00 |
| 10.10.2025 | 251,77 | 254,08 | 240,33 | 241,10 | -3,87% | 516.578,00 |
| 09.10.2025 | 260,91 | 262,11 | 250,04 | 250,80 | -3,51% | 952.667,00 |
| 08.10.2025 | 258,00 | 266,28 | 256,30 | 259,93 | 1,43% | 739.242,00 |
| 07.10.2025 | 253,65 | 256,71 | 247,21 | 256,27 | 1,69% | 736.950,00 |
| 06.10.2025 | 248,49 | 254,02 | 247,06 | 252,01 | 1,81% | 779.534,00 |
| 03.10.2025 | 249,11 | 249,11 | 243,64 | 247,52 | 0,23% | 898.918,00 |
| 02.10.2025 | 251,89 | 252,83 | 243,55 | 246,95 | -1,80% | 625.327,00 |
| 01.10.2025 | 244,00 | 251,96 | 243,35 | 251,48 | 2,42% | 689.362,00 |
| 30.09.2025 | 241,56 | 246,72 | 241,56 | 245,54 | 1,76% | 952.080,00 |
| 29.09.2025 | 251,72 | 255,00 | 236,81 | 241,29 | -3,81% | 933.741,00 |
| 26.09.2025 | 235,25 | 252,10 | 234,35 | 250,85 | 7,94% | 1.010.112,00 |
| 25.09.2025 | 230,77 | 235,63 | 228,00 | 232,40 | -0,42% | 878.279,00 |
| 24.09.2025 | 240,79 | 240,80 | 233,03 | 233,39 | -2,34% | 845.259,00 |
| 23.09.2025 | 241,96 | 242,29 | 233,37 | 238,99 | -1,54% | 1.141.227,00 |
| 22.09.2025 | 239,75 | 242,80 | 238,02 | 242,74 | 1,21% | 1.090.932,00 |
| 19.09.2025 | 247,10 | 247,13 | 237,93 | 239,83 | -2,80% | 3.772.444,00 |
| 18.09.2025 | 244,00 | 246,89 | 240,61 | 246,74 | 1,19% | 643.676,00 |
| 17.09.2025 | 241,50 | 251,48 | 239,46 | 243,84 | 1,10% | 887.928,00 |
| 16.09.2025 | 242,11 | 244,20 | 239,34 | 241,19 | -0,09% | 517.714,00 |
| 15.09.2025 | 241,05 | 244,22 | 240,10 | 241,40 | 0,56% | 636.671,00 |
| 12.09.2025 | 242,84 | 244,46 | 239,65 | 240,05 | -1,29% | 809.201,00 |
| 11.09.2025 | 247,37 | 248,67 | 241,65 | 243,18 | -1,59% | 940.694,00 |
| 10.09.2025 | 247,07 | 249,33 | 244,93 | 247,10 | 0,96% | 561.680,00 |
| 09.09.2025 | 251,11 | 252,44 | 243,38 | 244,74 | -2,83% | 681.198,00 |
| 08.09.2025 | 248,00 | 255,99 | 248,00 | 251,88 | 1,80% | 904.817,00 |
| 05.09.2025 | 242,13 | 247,73 | 239,81 | 247,43 | 2,98% | 1.240.521,00 |
| 04.09.2025 | 235,79 | 243,43 | 233,98 | 240,26 | 1,93% | 1.048.167,00 |
| 03.09.2025 | 240,80 | 241,19 | 231,31 | 235,72 | -1,71% | 894.742,00 |
| 02.09.2025 | 236,81 | 241,03 | 234,67 | 239,82 | -0,44% | 748.834,00 |
| 29.08.2025 | 242,30 | 242,91 | 238,33 | 240,88 | -0,69% | 632.305,00 |
| 28.08.2025 | 239,78 | 242,78 | 238,36 | 242,56 | 1,71% | 567.998,00 |
| 27.08.2025 | 241,36 | 244,16 | 238,44 | 238,48 | -1,42% | 681.478,00 |
| 26.08.2025 | 241,67 | 245,59 | 240,71 | 241,91 | 0,12% | 1.456.861,00 |
| 25.08.2025 | 244,00 | 244,69 | 240,92 | 241,63 | -0,93% | 690.422,00 |
| 22.08.2025 | 241,59 | 246,82 | 240,51 | 243,89 | 1,06% | 1.015.930,00 |
| 21.08.2025 | 239,08 | 243,51 | 239,08 | 241,33 | 0,52% | 558.636,00 |
| 20.08.2025 | 240,28 | 241,30 | 235,78 | 240,09 | -0,63% | 695.616,00 |
| 19.08.2025 | 245,36 | 247,56 | 238,72 | 241,62 | -2,00% | 859.324,00 |
| 18.08.2025 | 243,05 | 246,64 | 243,05 | 246,56 | 1,40% | 626.688,00 |
| 15.08.2025 | 246,47 | 246,73 | 239,59 | 243,16 | -1,34% | 837.374,00 |
| 14.08.2025 | 249,34 | 250,20 | 245,91 | 246,47 | -1,48% | 514.923,00 |
| 13.08.2025 | 258,27 | 258,95 | 247,90 | 250,18 | -2,77% | 997.176,00 |
| 12.08.2025 | 251,19 | 257,44 | 250,21 | 257,31 | 3,61% | 726.876,00 |
| 11.08.2025 | 248,70 | 251,00 | 244,60 | 248,35 | -0,16% | 990.919,00 |
| 08.08.2025 | 256,33 | 259,00 | 248,23 | 248,74 | -2,30% | 1.173.105,00 |
| 07.08.2025 | 255,01 | 256,22 | 248,64 | 254,59 | 0,30% | 535.195,00 |
| 06.08.2025 | 256,48 | 258,00 | 252,11 | 253,84 | -1,59% | 578.119,00 |
| 05.08.2025 | 256,45 | 258,75 | 249,07 | 257,93 | 1,94% | 1.105.915,00 |