575,849$
1,59%
Echtzeit-Aktienkurs Carpenter Technology Corp
Bid:
Ask:
Aktienkurse zur Carpenter Technology Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 577,68 | 583,39 | 567,63 | 576,87 | 1,77% | 532.265,00 |
| 13.07.2026 | 573,43 | 578,02 | 564,09 | 566,85 | -2,03% | 487.434,00 |
| 10.07.2026 | 593,29 | 594,29 | 565,01 | 578,61 | -2,09% | 515.393,00 |
| 09.07.2026 | 598,15 | 601,92 | 588,36 | 590,94 | 0,56% | 333.369,00 |
| 08.07.2026 | 580,29 | 591,63 | 579,18 | 587,63 | -0,46% | 556.538,00 |
| 07.07.2026 | 609,10 | 615,38 | 576,16 | 590,35 | -4,67% | 745.287,00 |
| 06.07.2026 | 604,60 | 625,98 | 599,34 | 619,25 | 3,69% | 798.833,00 |
| 02.07.2026 | 616,12 | 618,76 | 582,33 | 597,24 | -2,12% | 668.441,00 |
| 01.07.2026 | 616,24 | 617,59 | 600,00 | 610,16 | -1,08% | 600.406,00 |
| 30.06.2026 | 610,74 | 624,50 | 603,89 | 616,84 | 1,62% | 854.802,00 |
| 29.06.2026 | 581,29 | 608,52 | 580,35 | 607,03 | 2,58% | 844.432,00 |
| 26.06.2026 | 591,58 | 594,66 | 572,22 | 591,78 | -1,24% | 3.133.208,00 |
| 25.06.2026 | 588,45 | 605,11 | 583,30 | 599,24 | 3,15% | 875.683,00 |
| 24.06.2026 | 582,13 | 590,72 | 574,07 | 580,95 | 0,49% | 1.004.274,00 |
| 23.06.2026 | 570,00 | 594,36 | 564,79 | 578,12 | -1,64% | 1.164.984,00 |
| 22.06.2026 | 590,20 | 597,52 | 581,82 | 587,77 | -0,53% | 1.350.977,00 |
| 19.06.2026 | 590,95 | 591,10 | 589,95 | 590,89 | 0,75% | - |
| 18.06.2026 | 586,01 | 593,18 | 574,68 | 586,47 | 1,91% | 1.130.215,00 |
| 17.06.2026 | 561,59 | 585,50 | 561,53 | 575,47 | 2,47% | 772.188,00 |
| 16.06.2026 | 563,60 | 570,00 | 556,11 | 561,59 | -0,36% | 947.051,00 |
| 15.06.2026 | 569,10 | 573,80 | 553,81 | 563,60 | 0,38% | 694.684,00 |
| 12.06.2026 | 573,42 | 574,52 | 558,08 | 561,49 | -0,17% | 779.586,00 |
| 11.06.2026 | 532,80 | 563,86 | 529,83 | 562,45 | 7,53% | 756.920,00 |
| 10.06.2026 | 523,91 | 537,41 | 515,17 | 523,05 | -0,14% | 795.896,00 |
| 09.06.2026 | 505,00 | 525,00 | 499,00 | 523,77 | 4,95% | 1.062.454,00 |
| 08.06.2026 | 487,57 | 501,79 | 483,87 | 499,09 | 3,20% | 525.610,00 |
| 05.06.2026 | 486,29 | 500,16 | 480,70 | 483,60 | -1,83% | 614.869,00 |
| 04.06.2026 | 481,42 | 495,52 | 477,83 | 492,62 | 1,14% | 602.013,00 |
| 03.06.2026 | 483,33 | 491,64 | 480,00 | 487,05 | -0,04% | 649.865,00 |
| 02.06.2026 | 486,35 | 495,58 | 482,35 | 487,25 | 0,07% | 429.368,00 |
| 01.06.2026 | 461,67 | 490,22 | 460,83 | 486,93 | 3,83% | 814.267,00 |
| 29.05.2026 | 461,44 | 473,60 | 457,42 | 468,98 | 1,51% | 658.381,00 |
| 28.05.2026 | 461,57 | 467,50 | 452,75 | 462,01 | 0,24% | 534.557,00 |
| 27.05.2026 | 453,00 | 462,50 | 444,19 | 460,91 | 1,59% | 570.767,00 |
| 26.05.2026 | 444,34 | 461,39 | 440,00 | 453,69 | 4,51% | 742.185,00 |
| 22.05.2026 | 442,86 | 442,86 | 431,13 | 434,12 | -0,96% | 545.513,00 |
| 21.05.2026 | 420,88 | 440,25 | 416,89 | 438,32 | 3,86% | 679.968,00 |
| 20.05.2026 | 413,28 | 422,33 | 409,88 | 422,01 | 3,85% | 502.370,00 |
| 19.05.2026 | 400,47 | 407,66 | 390,00 | 406,37 | 0,52% | 638.638,00 |
| 18.05.2026 | 414,46 | 419,98 | 402,25 | 404,26 | -1,14% | 429.026,00 |
| 15.05.2026 | 420,99 | 423,94 | 408,05 | 408,93 | -4,81% | 522.688,00 |
| 14.05.2026 | 436,55 | 440,53 | 426,86 | 429,58 | -1,55% | 346.669,00 |
| 13.05.2026 | 427,80 | 438,20 | 419,39 | 436,34 | 2,75% | 447.832,00 |
| 12.05.2026 | 428,64 | 432,73 | 413,77 | 424,66 | -1,03% | 575.108,00 |
| 11.05.2026 | 424,77 | 435,00 | 417,66 | 429,06 | 0,28% | 870.507,00 |
| 08.05.2026 | 450,99 | 452,79 | 426,29 | 427,85 | -3,88% | 704.707,00 |
| 07.05.2026 | 465,22 | 475,69 | 444,73 | 445,14 | -2,84% | 564.818,00 |
| 06.05.2026 | 453,61 | 461,99 | 445,24 | 458,16 | 2,96% | 684.552,00 |
| 05.05.2026 | 433,88 | 444,99 | 431,07 | 444,99 | 4,06% | 496.236,00 |
| 04.05.2026 | 426,89 | 430,02 | 418,42 | 427,63 | -0,41% | 493.321,00 |
| 01.05.2026 | 430,67 | 431,86 | 416,04 | 429,41 | 0,28% | 596.420,00 |
| 30.04.2026 | 411,99 | 430,86 | 411,99 | 428,20 | 5,33% | 832.105,00 |
| 29.04.2026 | 433,37 | 442,48 | 394,28 | 406,53 | -5,05% | 1.606.727,00 |
| 28.04.2026 | 425,90 | 431,02 | 418,12 | 428,14 | -0,07% | 752.549,00 |
| 27.04.2026 | 426,97 | 431,19 | 417,76 | 428,44 | 0,22% | 666.545,00 |
| 24.04.2026 | 430,00 | 434,65 | 419,00 | 427,48 | 0,19% | 413.214,00 |
| 23.04.2026 | 428,70 | 435,88 | 415,21 | 426,66 | 0,65% | 678.228,00 |
| 22.04.2026 | 450,63 | 450,63 | 416,09 | 423,91 | -3,41% | 1.143.761,00 |
| 21.04.2026 | 459,18 | 459,18 | 435,25 | 438,88 | -2,95% | 642.908,00 |
| 20.04.2026 | 443,66 | 452,99 | 441,36 | 452,21 | 1,46% | 429.267,00 |
| 17.04.2026 | 432,84 | 447,30 | 432,84 | 445,69 | 4,58% | 678.504,00 |
| 16.04.2026 | 433,31 | 436,25 | 416,01 | 426,16 | -0,59% | 859.951,00 |
| 15.04.2026 | 439,09 | 443,14 | 427,38 | 428,67 | -2,31% | 466.478,00 |
| 14.04.2026 | 447,13 | 450,00 | 438,21 | 438,80 | -1,10% | 443.570,00 |
| 13.04.2026 | 436,52 | 445,30 | 434,55 | 443,67 | 1,92% | 536.004,00 |
| 10.04.2026 | 430,09 | 439,60 | 425,10 | 435,30 | 0,95% | 659.088,00 |
| 09.04.2026 | 430,08 | 442,88 | 427,71 | 431,21 | 0,79% | 660.580,00 |
| 08.04.2026 | 421,83 | 428,91 | 414,34 | 427,84 | 8,59% | 1.296.063,00 |
| 07.04.2026 | 394,97 | 397,27 | 385,00 | 394,00 | -0,21% | 476.255,00 |
| 06.04.2026 | 391,53 | 395,83 | 382,18 | 394,82 | 0,85% | 646.041,00 |
| 02.04.2026 | 391,32 | 407,03 | 386,40 | 391,51 | -3,17% | 501.031,00 |
| 01.04.2026 | 404,13 | 421,12 | 401,66 | 404,32 | 2,58% | 1.074.643,00 |
| 31.03.2026 | 373,72 | 403,46 | 365,38 | 394,15 | 6,32% | 964.382,00 |
| 30.03.2026 | 380,69 | 382,98 | 370,40 | 370,71 | -1,65% | 1.160.599,00 |
| 27.03.2026 | 385,75 | 392,52 | 375,92 | 376,92 | -3,75% | 727.330,00 |
| 26.03.2026 | 398,51 | 400,79 | 384,33 | 391,62 | -3,69% | 1.009.659,00 |
| 25.03.2026 | 403,20 | 408,95 | 394,19 | 406,64 | 1,79% | 892.923,00 |
| 24.03.2026 | 382,42 | 403,01 | 371,54 | 399,47 | 7,04% | 999.369,00 |
| 23.03.2026 | 374,86 | 390,00 | 370,38 | 373,19 | 2,98% | 763.472,00 |
| 20.03.2026 | 374,10 | 382,20 | 360,33 | 362,40 | -4,17% | 1.093.382,00 |
| 19.03.2026 | 379,83 | 383,50 | 365,60 | 378,16 | -2,40% | 558.438,00 |
| 18.03.2026 | 385,05 | 395,42 | 382,76 | 387,47 | 1,58% | 515.867,00 |
| 17.03.2026 | 374,49 | 382,55 | 373,45 | 381,46 | 1,98% | 421.843,00 |
| 16.03.2026 | 366,47 | 380,96 | 366,25 | 374,07 | 3,54% | 370.707,00 |
| 13.03.2026 | 383,07 | 383,44 | 351,20 | 361,28 | -4,22% | 1.213.604,00 |
| 12.03.2026 | 402,07 | 402,07 | 377,08 | 377,21 | -7,58% | 1.219.340,00 |
| 11.03.2026 | 398,00 | 408,78 | 390,00 | 408,14 | 1,51% | 383.675,00 |
| 10.03.2026 | 395,00 | 408,39 | 395,00 | 402,05 | 1,58% | 515.474,00 |
| 09.03.2026 | 385,84 | 396,48 | 375,50 | 395,80 | 2,24% | 710.786,00 |
| 06.03.2026 | 385,64 | 387,35 | 376,40 | 387,11 | -2,00% | 645.351,00 |
| 05.03.2026 | 405,93 | 408,91 | 383,71 | 395,00 | -4,16% | 790.465,00 |
| 04.03.2026 | 406,48 | 412,31 | 397,93 | 412,13 | 2,76% | 477.250,00 |
| 03.03.2026 | 404,38 | 406,86 | 384,95 | 401,08 | -1,82% | 558.867,00 |
| 02.03.2026 | 399,53 | 410,10 | 393,20 | 408,50 | 2,62% | 545.802,00 |
| 27.02.2026 | 393,17 | 398,69 | 388,04 | 398,07 | 0,14% | 562.202,00 |
| 26.02.2026 | 396,76 | 403,81 | 384,09 | 397,53 | 0,49% | 719.937,00 |
| 25.02.2026 | 393,69 | 399,20 | 385,49 | 395,61 | 0,80% | 489.222,00 |
| 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 |