248,257$
-2,49%
Echtzeit-Aktienkurs Carpenter Technology Corp.
Bid:
Ask:
Aktienkurse zur Carpenter Technology Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 256,33 | 259,00 | 248,23 | 248,74 | -2,30% | 1.173.105,00 |
| 07.08.2025 | 255,10 | 256,22 | 248,64 | 254,59 | 0,30% | 535.195,00 |
| 06.08.2025 | 257,51 | 258,00 | 252,11 | 253,84 | -1,59% | 578.119,00 |
| 05.08.2025 | 256,84 | 258,75 | 249,07 | 257,93 | 1,94% | 1.105.915,00 |
| 04.08.2025 | 261,18 | 263,00 | 250,67 | 253,01 | -1,85% | 739.329,00 |
| 01.08.2025 | 243,06 | 260,44 | 238,49 | 257,78 | 3,36% | 1.944.946,00 |
| 31.07.2025 | 285,19 | 285,58 | 248,04 | 249,39 | -12,07% | 2.676.101,00 |
| 30.07.2025 | 275,55 | 284,80 | 275,35 | 283,63 | 3,04% | 1.037.340,00 |
| 29.07.2025 | 278,50 | 279,23 | 273,99 | 275,26 | -0,38% | 528.204,00 |
| 28.07.2025 | 278,79 | 278,79 | 274,20 | 276,31 | -0,05% | 718.146,00 |
| 25.07.2025 | 274,22 | 279,43 | 273,22 | 276,44 | 1,27% | 581.494,00 |
| 24.07.2025 | 272,56 | 275,68 | 270,35 | 272,97 | -0,31% | 762.586,00 |
| 23.07.2025 | 277,37 | 281,86 | 273,78 | 273,83 | -0,22% | 512.907,00 |
| 22.07.2025 | 280,40 | 280,63 | 262,00 | 274,42 | -2,34% | 1.117.888,00 |
| 21.07.2025 | 286,96 | 286,96 | 278,00 | 280,99 | -2,24% | 809.583,00 |
| 18.07.2025 | 287,40 | 290,32 | 283,88 | 287,42 | 0,24% | 639.343,00 |
| 17.07.2025 | 279,52 | 290,84 | 278,90 | 286,73 | 2,66% | 990.145,00 |
| 16.07.2025 | 279,83 | 280,35 | 273,32 | 279,30 | 0,27% | 520.430,00 |
| 15.07.2025 | 279,17 | 281,64 | 277,54 | 278,55 | 0,04% | 818.569,00 |
| 14.07.2025 | 277,64 | 280,25 | 276,02 | 278,43 | 0,16% | 506.429,00 |
| 11.07.2025 | 277,33 | 281,22 | 275,37 | 277,98 | 0,46% | 726.441,00 |
| 10.07.2025 | 277,64 | 279,48 | 272,27 | 276,72 | -0,01% | 583.729,00 |
| 09.07.2025 | 277,68 | 278,67 | 270,00 | 276,75 | 0,46% | 806.670,00 |
| 08.07.2025 | 281,78 | 281,79 | 265,35 | 275,47 | -1,87% | 1.222.944,00 |
| 07.07.2025 | 278,45 | 282,67 | 276,80 | 280,73 | 0,41% | 1.462.289,00 |
| 03.07.2025 | 276,15 | 282,99 | 275,82 | 279,58 | 1,65% | 626.250,00 |
| 02.07.2025 | 272,87 | 276,42 | 272,00 | 275,05 | 1,21% | 799.774,00 |
| 01.07.2025 | 275,00 | 278,25 | 268,13 | 271,75 | -1,68% | 1.115.902,00 |
| 30.06.2025 | 276,70 | 278,08 | 272,58 | 276,38 | 0,20% | 938.024,00 |
| 27.06.2025 | 272,73 | 279,51 | 270,40 | 275,82 | 0,90% | 8.630.542,00 |
| 26.06.2025 | 266,47 | 273,49 | 264,53 | 273,35 | 3,54% | 1.231.318,00 |
| 25.06.2025 | 267,25 | 268,64 | 262,81 | 264,00 | -0,57% | 762.143,00 |
| 24.06.2025 | 264,40 | 265,84 | 257,60 | 265,52 | 1,59% | 775.451,00 |
| 23.06.2025 | 253,72 | 262,03 | 251,26 | 261,37 | 3,02% | 708.980,00 |
| 20.06.2025 | 254,60 | 254,60 | 249,78 | 253,72 | 1,10% | 1.148.100,00 |
| 18.06.2025 | 253,10 | 255,65 | 250,12 | 250,97 | -0,83% | 562.824,00 |
| 17.06.2025 | 250,49 | 255,00 | 249,27 | 253,06 | 1,39% | 637.929,00 |
| 16.06.2025 | 251,61 | 252,95 | 247,82 | 249,59 | 0,35% | 768.721,00 |
| 13.06.2025 | 244,05 | 250,16 | 242,99 | 248,72 | 0,10% | 648.007,00 |
| 12.06.2025 | 244,66 | 249,90 | 239,30 | 248,46 | 1,38% | 872.317,00 |
| 11.06.2025 | 246,29 | 249,95 | 241,65 | 245,09 | -0,35% | 917.940,00 |
| 10.06.2025 | 253,16 | 256,09 | 241,30 | 245,94 | -2,82% | 996.035,00 |
| 09.06.2025 | 252,88 | 256,52 | 249,15 | 253,08 | 1,74% | 1.203.049,00 |
| 06.06.2025 | 250,87 | 252,63 | 247,00 | 248,74 | 0,68% | 497.270,00 |
| 05.06.2025 | 248,24 | 248,36 | 244,08 | 247,06 | 0,19% | 669.133,00 |
| 04.06.2025 | 246,22 | 248,73 | 244,78 | 246,60 | 0,12% | 615.673,00 |
| 03.06.2025 | 240,84 | 247,14 | 239,10 | 246,30 | 2,65% | 1.176.810,00 |
| 02.06.2025 | 238,49 | 240,79 | 233,01 | 239,93 | 2,10% | 762.389,00 |
| 30.05.2025 | 232,70 | 235,32 | 229,17 | 235,00 | 0,69% | 871.066,00 |
| 29.05.2025 | 235,95 | 236,38 | 230,81 | 233,39 | -1,17% | 882.944,00 |
| 28.05.2025 | 238,43 | 238,94 | 235,75 | 236,16 | -0,93% | 476.636,00 |
| 27.05.2025 | 232,82 | 238,40 | 231,00 | 238,37 | 3,57% | 823.566,00 |
| 23.05.2025 | 222,99 | 233,60 | 219,58 | 230,16 | 1,84% | 886.774,00 |
| 22.05.2025 | 229,23 | 230,25 | 225,71 | 226,00 | -1,86% | 609.158,00 |
| 21.05.2025 | 232,63 | 235,51 | 228,14 | 230,29 | -2,07% | 673.796,00 |
| 20.05.2025 | 234,96 | 235,62 | 232,95 | 235,15 | -0,24% | 896.621,00 |
| 19.05.2025 | 224,87 | 236,59 | 224,87 | 235,71 | 1,65% | 663.530,00 |
| 16.05.2025 | 228,00 | 233,25 | 224,66 | 231,88 | 0,62% | 839.022,00 |
| 15.05.2025 | 227,60 | 234,52 | 226,71 | 230,44 | 0,19% | 739.569,00 |
| 14.05.2025 | 224,75 | 231,96 | 224,75 | 230,00 | 2,44% | 1.115.065,00 |
| 13.05.2025 | 218,05 | 225,42 | 216,00 | 224,52 | 3,60% | 1.038.283,00 |
| 12.05.2025 | 223,38 | 224,96 | 212,68 | 216,71 | 2,06% | 889.470,00 |
| 09.05.2025 | 210,45 | 212,95 | 204,47 | 212,33 | 1,51% | 730.936,00 |
| 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 |