299,455$
-1,77%
Echtzeit-Aktienkurs Carpenter Technology Corp
Bid:
Ask:
Aktienkurse zur Carpenter Technology Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 299,01 | 309,75 | 296,04 | 299,55 | -1,74% | 789.141,00 |
| 11.11.2026 | 300,40 | 306,29 | 292,96 | 304,86 | 2,52% | 790.219,00 |
| 10.11.2026 | 305,12 | 313,50 | 295,67 | 297,37 | -2,61% | 856.331,00 |
| 09.11.2026 | 283,05 | 306,75 | 283,05 | 305,35 | 9,72% | 1.179.538,00 |
| 06.11.2026 | 281,42 | 283,35 | 270,89 | 278,31 | -0,20% | 1.119.519,00 |
| 05.11.2026 | 285,50 | 298,98 | 270,49 | 278,88 | -4,53% | 1.527.000,00 |
| 04.11.2026 | 297,00 | 307,55 | 281,88 | 292,10 | -1,56% | 1.691.124,00 |
| 03.11.2026 | 295,36 | 301,78 | 290,18 | 296,72 | 1,98% | 1.191.631,00 |
| 02.11.2026 | 285,91 | 294,59 | 284,58 | 290,96 | 2,78% | 1.492.001,00 |
| 30.10.2026 | 290,00 | 297,34 | 280,82 | 283,08 | -5,24% | 1.263.161,00 |
| 29.10.2026 | 279,00 | 307,30 | 275,34 | 298,72 | 6,69% | 1.892.184,00 |
| 28.10.2026 | 291,76 | 292,27 | 276,97 | 280,00 | -2,94% | 1.460.277,00 |
| 27.10.2026 | 294,29 | 294,29 | 273,45 | 288,49 | -0,34% | 2.251.189,00 |
| 26.10.2026 | 278,24 | 296,57 | 275,60 | 289,48 | 1,69% | 2.441.607,00 |
| 23.10.2026 | 284,00 | 289,13 | 278,17 | 284,66 | -2,60% | 2.206.731,00 |
| 22.10.2026 | 330,00 | 330,00 | 284,27 | 292,26 | -20,62% | 2.752.129,00 |
| 21.10.2026 | 375,51 | 378,30 | 363,10 | 368,16 | -1,17% | 716.031,00 |
| 20.10.2026 | 370,67 | 379,60 | 364,01 | 372,53 | -1,58% | 661.560,00 |
| 19.10.2026 | 381,30 | 385,40 | 373,37 | 378,51 | 0,38% | 716.907,00 |
| 16.10.2026 | 380,56 | 384,55 | 375,19 | 377,09 | -0,91% | 507.361,00 |
| 15.10.2026 | 374,13 | 382,21 | 361,60 | 380,56 | 0,22% | 879.312,00 |
| 14.10.2026 | 375,51 | 385,35 | 373,01 | 379,73 | -0,18% | 666.322,00 |
| 13.10.2026 | 376,00 | 380,97 | 373,29 | 380,42 | 0,84% | 533.447,00 |
| 12.10.2026 | 383,93 | 386,71 | 377,20 | 377,25 | -2,22% | 717.419,00 |
| 09.10.2026 | 384,09 | 392,00 | 382,85 | 385,81 | -0,33% | 608.584,00 |
| 08.10.2026 | 384,84 | 391,02 | 379,94 | 387,10 | -1,04% | 688.104,00 |
| 07.10.2026 | 387,80 | 393,13 | 379,18 | 391,17 | -1,15% | 555.850,00 |
| 06.10.2026 | 396,18 | 398,00 | 385,25 | 395,71 | 0,89% | 549.694,00 |
| 05.10.2026 | 387,57 | 396,39 | 382,51 | 392,20 | 0,96% | 927.746,00 |
| 02.10.2026 | 388,19 | 392,27 | 380,56 | 388,47 | 1,25% | 824.670,00 |
| 01.10.2026 | 386,13 | 390,18 | 381,04 | 383,69 | -1,32% | 782.006,00 |
| 30.09.2026 | 387,51 | 391,97 | 380,13 | 388,82 | -0,75% | 902.827,00 |
| 29.09.2026 | 385,88 | 395,88 | 385,02 | 391,74 | 1,67% | 671.306,00 |
| 28.09.2026 | 390,99 | 392,33 | 382,11 | 385,30 | -2,91% | 641.366,00 |
| 25.09.2026 | 399,28 | 399,82 | 388,60 | 396,84 | -1,00% | 682.794,00 |
| 24.09.2026 | 391,21 | 402,52 | 386,51 | 400,85 | 1,47% | 656.009,00 |
| 23.09.2026 | 397,00 | 400,19 | 392,19 | 395,03 | -1,25% | 951.453,00 |
| 22.09.2026 | 401,13 | 404,00 | 395,33 | 400,02 | -0,71% | 599.590,00 |
| 21.09.2026 | 409,72 | 410,21 | 400,15 | 402,90 | -1,28% | 694.816,00 |
| 18.09.2026 | 409,28 | 411,74 | 399,08 | 408,12 | 0,35% | 1.434.448,00 |
| 17.09.2026 | 421,88 | 422,07 | 395,00 | 406,71 | -1,24% | 974.344,00 |
| 16.09.2026 | 420,27 | 423,89 | 409,15 | 411,80 | -0,85% | 768.302,00 |
| 15.09.2026 | 426,05 | 428,20 | 405,83 | 415,32 | -1,20% | 951.810,00 |
| 14.09.2026 | 431,33 | 431,33 | 418,27 | 420,38 | -5,15% | 683.819,00 |
| 11.09.2026 | 455,30 | 457,43 | 441,88 | 443,19 | -1,13% | 403.242,00 |
| 10.09.2026 | 450,41 | 458,38 | 446,45 | 448,25 | -2,22% | 331.250,00 |
| 09.09.2026 | 455,00 | 462,78 | 450,41 | 458,45 | -0,02% | 404.886,00 |
| 08.09.2026 | 470,17 | 470,39 | 456,07 | 458,56 | -3,53% | 638.889,00 |
| 04.09.2026 | 464,25 | 480,37 | 463,74 | 475,33 | 1,68% | 445.128,00 |
| 03.09.2026 | 461,42 | 476,39 | 458,13 | 467,48 | 1,41% | 490.554,00 |
| 02.09.2026 | 474,25 | 474,96 | 456,87 | 460,97 | -2,56% | 1.094.453,00 |
| 01.09.2026 | 473,02 | 476,36 | 466,06 | 473,06 | -0,71% | 648.193,00 |
| 31.08.2026 | 477,43 | 481,17 | 465,02 | 476,42 | 0,00% | 4.021.134,00 |
| 28.08.2026 | 490,04 | 490,16 | 476,04 | 476,43 | -2,88% | 393.456,00 |
| 27.08.2026 | 486,14 | 495,99 | 482,67 | 490,58 | 1,42% | 555.126,00 |
| 26.08.2026 | 490,49 | 493,41 | 476,31 | 483,70 | -0,49% | 479.972,00 |
| 25.08.2026 | 490,27 | 490,29 | 479,43 | 486,09 | 1,88% | 757.165,00 |
| 24.08.2026 | 489,06 | 489,61 | 471,07 | 477,10 | -3,10% | 761.863,00 |
| 21.08.2026 | 493,00 | 495,51 | 484,00 | 492,38 | 0,67% | 615.767,00 |
| 20.08.2026 | 505,00 | 508,55 | 483,23 | 489,08 | -4,09% | 834.718,00 |
| 19.08.2026 | 534,01 | 534,01 | 505,42 | 509,96 | -4,14% | 505.969,00 |
| 18.08.2026 | 531,46 | 537,16 | 520,25 | 531,96 | -1,92% | 480.075,00 |
| 17.08.2026 | 546,78 | 546,93 | 536,07 | 542,38 | -0,41% | 427.445,00 |
| 14.08.2026 | 527,54 | 545,06 | 526,81 | 544,59 | 1,68% | 391.172,00 |
| 13.08.2026 | 531,77 | 545,00 | 520,62 | 535,57 | 1,31% | 580.756,00 |
| 12.08.2026 | 550,00 | 551,64 | 528,44 | 528,64 | -1,66% | 570.806,00 |
| 11.08.2026 | 568,93 | 568,93 | 537,06 | 537,57 | -4,00% | 551.778,00 |
| 10.08.2026 | 574,44 | 575,29 | 559,67 | 559,98 | -1,87% | 467.433,00 |
| 07.08.2026 | 565,51 | 574,22 | 542,38 | 570,66 | 2,41% | 588.127,00 |
| 06.08.2026 | 576,56 | 590,97 | 555,14 | 557,24 | -2,31% | 715.908,00 |
| 05.08.2026 | 574,88 | 588,37 | 570,16 | 570,39 | 0,05% | 525.803,00 |
| 04.08.2026 | 557,34 | 577,02 | 547,99 | 570,13 | 4,90% | 715.588,00 |
| 03.08.2026 | 520,00 | 544,35 | 504,52 | 543,49 | 4,59% | 648.830,00 |
| 31.07.2026 | 514,35 | 524,98 | 511,67 | 519,66 | 3,17% | 724.307,00 |
| 30.07.2026 | 490,27 | 514,98 | 472,29 | 503,71 | -5,07% | 1.840.788,00 |
| 29.07.2026 | 553,70 | 557,70 | 520,89 | 530,62 | -5,32% | 945.732,00 |
| 28.07.2026 | 570,00 | 571,93 | 549,23 | 560,43 | -3,42% | 1.354.299,00 |
| 27.07.2026 | 606,31 | 611,09 | 568,74 | 580,25 | -3,88% | 776.281,00 |
| 24.07.2026 | 603,00 | 612,78 | 597,80 | 603,69 | 0,36% | 296.247,00 |
| 23.07.2026 | 589,56 | 607,26 | 588,01 | 601,54 | 2,36% | 705.691,00 |
| 22.07.2026 | 594,97 | 597,00 | 580,16 | 587,66 | -0,23% | 383.066,00 |
| 21.07.2026 | 566,74 | 589,30 | 557,98 | 588,99 | 6,10% | 620.408,00 |
| 20.07.2026 | 565,29 | 576,07 | 552,20 | 555,13 | -0,47% | 618.646,00 |
| 17.07.2026 | 545,90 | 560,05 | 532,58 | 557,77 | 0,61% | 757.342,00 |
| 16.07.2026 | 567,64 | 577,58 | 550,50 | 554,40 | -3,93% | 572.929,00 |
| 15.07.2026 | 573,36 | 580,81 | 564,14 | 577,10 | 0,04% | 611.665,00 |
| 14.07.2026 | 577,68 | 583,39 | 567,63 | 576,87 | 1,77% | 532.377,00 |
| 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 |