207,677$
-0,72%
Echtzeit-Aktienkurs Carpenter Technology Corp.
Bid:
Ask:
Aktienkurse zur Carpenter Technology Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 210,24 | 211,49 | 205,21 | 207,19 | -0,95% | - |
| 08.05.2025 | 212,12 | 215,96 | 209,06 | 209,18 | 0,05% | 946.127,00 |
| 07.05.2025 | 208,26 | 211,00 | 206,01 | 209,07 | 0,73% | 954.116,00 |
| 06.05.2025 | 208,00 | 210,91 | 207,15 | 207,56 | -2,06% | 799.320,00 |
| 05.05.2025 | 211,60 | 214,90 | 210,00 | 211,92 | -0,51% | 627.656,00 |
| 02.05.2025 | 205,37 | 215,25 | 205,37 | 213,01 | 5,28% | 1.221.644,00 |
| 01.05.2025 | 200,95 | 207,50 | 198,45 | 202,33 | 3,44% | 1.347.840,00 |
| 30.04.2025 | 190,33 | 195,98 | 188,12 | 195,61 | -0,93% | 609.093,00 |
| 29.04.2025 | 198,00 | 199,00 | 193,25 | 197,44 | -0,78% | 624.289,00 |
| 28.04.2025 | 200,00 | 202,97 | 195,48 | 199,00 | 0,00% | 681.525,00 |
| 25.04.2025 | 199,06 | 201,46 | 195,61 | 199,00 | -0,20% | 1.034.401,00 |
| 24.04.2025 | 192,20 | 204,46 | 184,49 | 199,40 | 4,55% | 1.740.974,00 |
| 23.04.2025 | 186,74 | 194,19 | 186,43 | 190,73 | 7,53% | 1.784.488,00 |
| 22.04.2025 | 170,87 | 177,56 | 168,63 | 177,38 | 5,84% | 911.441,00 |
| 21.04.2025 | 168,15 | 174,77 | 165,00 | 167,60 | -1,53% | 989.214,00 |
| 17.04.2025 | 171,75 | 174,41 | 169,76 | 170,21 | -1,14% | 435.747,00 |
| 16.04.2025 | 172,22 | 175,51 | 168,84 | 172,18 | -1,53% | 654.260,00 |
| 15.04.2025 | 170,00 | 176,88 | 168,91 | 174,85 | 1,06% | 943.975,00 |
| 14.04.2025 | 176,86 | 179,49 | 171,74 | 173,02 | 1,25% | 819.105,00 |
| 11.04.2025 | 167,71 | 172,32 | 163,06 | 170,88 | 1,86% | 542.066,00 |
| 10.04.2025 | 169,30 | 176,17 | 163,32 | 167,76 | -4,15% | 700.437,00 |
| 09.04.2025 | 151,00 | 178,01 | 146,81 | 175,03 | 15,68% | 1.895.251,00 |
| 08.04.2025 | 160,00 | 167,52 | 147,97 | 151,30 | -1,23% | 1.108.810,00 |
| 07.04.2025 | 140,68 | 160,83 | 138,61 | 153,19 | 1,01% | 1.499.636,00 |
| 04.04.2025 | 158,21 | 163,36 | 148,22 | 151,66 | -8,93% | 1.563.949,00 |
| 03.04.2025 | 173,26 | 174,81 | 165,95 | 166,54 | -11,11% | 1.244.839,00 |
| 02.04.2025 | 179,11 | 188,55 | 178,35 | 187,35 | 2,55% | 620.426,00 |
| 01.04.2025 | 181,34 | 184,42 | 178,24 | 182,69 | 0,83% | 488.092,00 |
| 31.03.2025 | 177,36 | 182,70 | 170,27 | 181,18 | -0,06% | 656.483,00 |
| 28.03.2025 | 183,86 | 185,47 | 179,30 | 181,28 | -2,43% | 465.020,00 |
| 27.03.2025 | 187,07 | 188,78 | 184,01 | 185,80 | -1,76% | 373.375,00 |
| 26.03.2025 | 195,67 | 197,01 | 186,82 | 189,12 | -3,25% | 411.542,00 |
| 25.03.2025 | 194,47 | 198,48 | 194,03 | 195,47 | 0,12% | 409.571,00 |
| 24.03.2025 | 190,00 | 196,40 | 189,99 | 195,23 | 6,21% | 645.071,00 |
| 21.03.2025 | 182,05 | 184,72 | 180,51 | 183,81 | -1,27% | 1.441.959,00 |
| 20.03.2025 | 185,24 | 190,77 | 185,24 | 186,18 | -2,32% | 559.433,00 |
| 19.03.2025 | 182,34 | 192,25 | 181,74 | 190,61 | 5,00% | 674.023,00 |
| 18.03.2025 | 183,01 | 183,60 | 177,59 | 181,54 | -1,38% | 585.042,00 |
| 17.03.2025 | 182,63 | 185,90 | 180,74 | 184,08 | 0,32% | 550.488,00 |
| 14.03.2025 | 180,94 | 184,10 | 178,09 | 183,50 | 4,03% | 533.201,00 |
| 13.03.2025 | 181,48 | 182,12 | 174,07 | 176,39 | -2,87% | 471.477,00 |
| 12.03.2025 | 185,33 | 187,85 | 180,22 | 181,61 | 0,67% | 657.730,00 |
| 11.03.2025 | 172,30 | 185,28 | 171,86 | 180,41 | 4,65% | 1.233.403,00 |
| 10.03.2025 | 172,97 | 174,16 | 165,13 | 172,39 | -4,38% | 1.757.348,00 |
| 07.03.2025 | 184,99 | 185,00 | 167,55 | 180,28 | -3,12% | 1.847.008,00 |
| 06.03.2025 | 199,49 | 202,15 | 186,03 | 186,08 | -8,56% | 1.038.720,00 |
| 05.03.2025 | 201,97 | 207,22 | 199,66 | 203,50 | 0,75% | 631.002,00 |
| 04.03.2025 | 199,96 | 207,52 | 191,02 | 201,98 | -2,19% | 1.621.283,00 |
| 03.03.2025 | 210,00 | 213,66 | 203,98 | 206,51 | -0,27% | 1.185.805,00 |
| 28.02.2025 | 196,57 | 207,33 | 194,66 | 207,07 | 4,31% | 702.826,00 |
| 27.02.2025 | 200,40 | 204,75 | 196,73 | 198,51 | -0,34% | 652.188,00 |
| 26.02.2025 | 202,00 | 206,20 | 197,68 | 199,18 | -0,22% | 1.085.880,00 |
| 25.02.2025 | 202,01 | 209,69 | 195,38 | 199,62 | -0,28% | 1.284.439,00 |
| 24.02.2025 | 196,15 | 203,25 | 191,84 | 200,18 | 2,56% | 1.277.682,00 |
| 21.02.2025 | 211,05 | 211,25 | 193,68 | 195,19 | -6,16% | 1.204.618,00 |
| 20.02.2025 | 209,50 | 212,73 | 204,93 | 208,01 | -1,17% | 805.224,00 |
| 19.02.2025 | 205,44 | 211,16 | 203,18 | 210,47 | 2,25% | 992.351,00 |
| 18.02.2025 | 190,00 | 206,00 | 185,15 | 205,83 | 9,46% | 2.114.104,00 |
| 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 |