398,328$
0,20%
Echtzeit-Aktienkurs Carpenter Technology Corp
Bid:
Ask:
Aktienkurse zur Carpenter Technology Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 393,17 | 398,69 | 388,04 | 398,07 | 0,14% | 562.201,00 |
| 26.02.2026 | 396,81 | 403,81 | 384,09 | 397,53 | 0,49% | 329,00 |
| 25.02.2026 | 393,69 | 399,20 | 385,49 | 395,61 | 0,80% | 329,00 |
| 24.02.2026 | 381,06 | 393,49 | 378,52 | 392,47 | 1,93% | 566.435,00 |
| 23.02.2026 | 385,87 | 388,44 | 380,30 | 385,04 | -1,20% | 469.516,00 |
| 20.02.2026 | 381,40 | 397,72 | 381,40 | 389,73 | 1,50% | 1.053.099,00 |
| 19.02.2026 | 376,27 | 386,44 | 374,24 | 383,98 | 3,15% | 793.579,00 |
| 18.02.2026 | 375,00 | 382,04 | 370,59 | 372,25 | -0,70% | 487.519,00 |
| 17.02.2026 | 370,03 | 378,68 | 362,00 | 374,88 | -1,30% | 760.741,00 |
| 13.02.2026 | 366,14 | 380,02 | 366,14 | 379,80 | 3,21% | 751.447,00 |
| 12.02.2026 | 380,00 | 390,70 | 367,66 | 367,98 | -0,47% | 774.492,00 |
| 11.02.2026 | 364,96 | 371,65 | 358,00 | 369,70 | 2,69% | 672.237,00 |
| 10.02.2026 | 365,18 | 365,98 | 356,83 | 360,00 | -1,37% | 566.626,00 |
| 09.02.2026 | 369,99 | 373,88 | 363,20 | 365,00 | -0,03% | 948.265,00 |
| 06.02.2026 | 356,00 | 370,58 | 354,05 | 365,11 | 4,72% | 1.294.267,00 |
| 05.02.2026 | 330,48 | 351,00 | 327,95 | 348,65 | 4,33% | 1.129.264,00 |
| 04.02.2026 | 338,08 | 338,83 | 320,64 | 334,19 | -1,40% | 852.552,00 |
| 03.02.2026 | 319,14 | 345,75 | 319,14 | 338,92 | 8,86% | 1.888.621,00 |
| 02.02.2026 | 313,23 | 322,55 | 305,62 | 311,33 | -2,05% | 1.129.538,00 |
| 30.01.2026 | 318,19 | 327,00 | 310,19 | 317,83 | 2,40% | 1.029.145,00 |
| 29.01.2026 | 316,17 | 330,79 | 284,16 | 310,39 | -6,40% | 2.238.104,00 |
| 28.01.2026 | 350,05 | 350,05 | 330,66 | 331,61 | -4,98% | 1.275.673,00 |
| 27.01.2026 | 347,21 | 355,00 | 344,47 | 348,99 | 0,16% | 1.350.179,00 |
| 26.01.2026 | 338,58 | 348,93 | 336,01 | 348,43 | 3,77% | 857.478,00 |
| 23.01.2026 | 332,69 | 337,14 | 329,84 | 335,77 | 0,30% | 743.045,00 |
| 22.01.2026 | 340,02 | 343,78 | 331,73 | 334,76 | -0,58% | 382.409,00 |
| 21.01.2026 | 333,98 | 337,70 | 329,06 | 336,71 | 1,31% | 640.924,00 |
| 20.01.2026 | 330,00 | 339,02 | 327,84 | 332,35 | -0,90% | 572.991,00 |
| 19.01.2026 | 335,01 | 335,73 | 334,81 | 335,37 | -0,02% | - |
| 16.01.2026 | 339,64 | 340,00 | 331,35 | 335,44 | -1,37% | 560.028,00 |
| 15.01.2026 | 326,20 | 347,63 | 325,97 | 340,11 | 5,30% | 924.277,00 |
| 14.01.2026 | 321,00 | 323,17 | 313,22 | 323,00 | 0,89% | 1.156.006,00 |
| 13.01.2026 | 324,56 | 325,02 | 318,55 | 320,14 | -0,83% | 497.810,00 |
| 12.01.2026 | 331,73 | 331,73 | 322,03 | 322,83 | -1,77% | 571.766,00 |
| 09.01.2026 | 326,06 | 337,72 | 325,25 | 328,65 | 2,30% | 732.501,00 |
| 08.01.2026 | 347,98 | 348,99 | 308,24 | 321,26 | -5,59% | 1.279.996,00 |
| 07.01.2026 | 337,86 | 343,78 | 335,50 | 340,28 | 1,37% | 613.594,00 |
| 06.01.2026 | 342,11 | 344,11 | 329,17 | 335,67 | -1,43% | 612.224,00 |
| 05.01.2026 | 341,62 | 344,99 | 333,28 | 340,54 | 0,65% | 1.297.687,00 |
| 02.01.2026 | 317,11 | 339,74 | 315,00 | 338,34 | 7,46% | 960.375,00 |
| 31.12.2025 | 319,64 | 321,42 | 314,59 | 314,84 | -1,18% | 584.405,00 |
| 30.12.2025 | 325,18 | 327,39 | 318,44 | 318,60 | -2,09% | 482.123,00 |
| 29.12.2025 | 330,14 | 332,85 | 323,55 | 325,40 | -2,68% | 976.067,00 |
| 26.12.2025 | 333,25 | 335,51 | 331,00 | 334,35 | -0,02% | 258.261,00 |
| 24.12.2025 | 335,29 | 336,00 | 331,96 | 334,42 | 0,31% | 196.449,00 |
| 23.12.2025 | 330,49 | 335,69 | 330,22 | 333,40 | 0,29% | 660.587,00 |
| 22.12.2025 | 337,07 | 341,28 | 326,96 | 332,43 | 1,61% | 1.133.097,00 |
| 19.12.2025 | 323,69 | 329,90 | 319,72 | 327,15 | 1,75% | 1.293.117,00 |
| 18.12.2025 | 321,44 | 328,73 | 319,90 | 321,53 | 1,61% | 749.076,00 |
| 17.12.2025 | 320,83 | 327,00 | 315,01 | 316,45 | -1,57% | 1.331.890,00 |
| 16.12.2025 | 323,41 | 326,27 | 317,37 | 321,49 | -0,66% | 863.728,00 |
| 15.12.2025 | 325,49 | 330,76 | 319,41 | 323,62 | 0,62% | 1.824.185,00 |
| 12.12.2025 | 323,99 | 329,67 | 316,54 | 321,63 | -0,10% | 1.330.990,00 |
| 11.12.2025 | 300,67 | 323,57 | 296,00 | 321,95 | 5,70% | 1.436.964,00 |
| 10.12.2025 | 303,00 | 307,68 | 298,61 | 304,60 | 1,37% | 1.134.010,00 |
| 09.12.2025 | 306,20 | 311,07 | 300,24 | 300,48 | -2,52% | 528.438,00 |
| 08.12.2025 | 304,09 | 308,66 | 297,24 | 308,26 | 0,37% | 1.227.421,00 |
| 05.12.2025 | 316,04 | 320,42 | 303,24 | 307,12 | -2,42% | 977.638,00 |
| 04.12.2025 | 309,08 | 320,66 | 308,12 | 314,74 | 1,38% | 561.663,00 |
| 03.12.2025 | 312,33 | 314,98 | 306,53 | 310,45 | -0,42% | 693.500,00 |
| 02.12.2025 | 320,50 | 322,55 | 307,20 | 311,75 | -1,52% | 743.948,00 |
| 01.12.2025 | 313,40 | 319,23 | 310,01 | 316,55 | -0,62% | 766.744,00 |
| 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% | 930.830,00 |
| 24.11.2025 | 307,00 | 318,80 | 304,26 | 315,49 | 1,96% | 958.562,00 |
| 21.11.2025 | 302,91 | 309,64 | 295,00 | 309,42 | 1,32% | 854.261,00 |
| 20.11.2025 | 331,04 | 332,07 | 304,22 | 305,39 | -5,79% | 874.120,00 |
| 19.11.2025 | 322,66 | 330,00 | 321,85 | 324,15 | 0,51% | 580.455,00 |
| 18.11.2025 | 327,93 | 333,21 | 318,66 | 322,52 | -2,90% | 972.927,00 |
| 17.11.2025 | 332,49 | 337,59 | 329,80 | 332,15 | 0,50% | 1.152.337,00 |
| 14.11.2025 | 316,70 | 335,00 | 312,74 | 330,50 | 1,78% | 971.313,00 |
| 13.11.2025 | 336,00 | 342,11 | 320,09 | 324,71 | -2,20% | 900.171,00 |
| 12.11.2025 | 323,73 | 332,25 | 322,87 | 332,01 | 2,91% | 627.608,00 |
| 11.11.2025 | 324,84 | 327,00 | 319,13 | 322,62 | -1,45% | 479.183,00 |
| 10.11.2025 | 330,00 | 338,08 | 322,68 | 327,37 | -0,19% | 619.549,00 |
| 07.11.2025 | 312,50 | 328,13 | 307,16 | 328,00 | 3,87% | 771.771,00 |
| 06.11.2025 | 316,14 | 321,00 | 313,46 | 315,78 | 0,05% | 617.092,00 |
| 05.11.2025 | 304,77 | 317,24 | 303,05 | 315,63 | 2,99% | 612.779,00 |
| 04.11.2025 | 307,87 | 311,49 | 302,13 | 306,48 | -1,37% | 479.620,00 |
| 03.11.2025 | 317,01 | 318,26 | 307,43 | 310,73 | -1,64% | 479.500,00 |
| 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% | 1.872.695,00 |
| 23.10.2025 | 254,53 | 306,72 | 254,53 | 299,64 | 22,41% | - |
| 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 |