468,886$
1,49%
Echtzeit-Aktienkurs Carpenter Technology Corp
Bid:
Ask:
Aktienkurse zur Carpenter Technology Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 461,44 | 473,60 | 457,42 | 468,98 | 1,51% | 657.669,00 |
| 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 |
| 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 |