402,005$
-0,07%
Echtzeit-Aktienkurs Carlisle Companies
Bid:
Ask:
Aktienkurse zur Carlisle Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 403,70 | 409,92 | 398,58 | 402,11 | -0,04% | 308.673,00 |
| 05.09.2024 | 402,34 | 403,93 | 396,29 | 402,28 | -0,01% | 223.595,00 |
| 04.09.2024 | 403,07 | 405,01 | 399,20 | 402,34 | -0,26% | 263.455,00 |
| 03.09.2024 | 421,95 | 421,95 | 401,02 | 403,40 | -4,81% | 344.712,00 |
| 30.08.2024 | 417,84 | 425,16 | 415,42 | 423,80 | 2,49% | 387.843,00 |
| 29.08.2024 | 417,82 | 419,98 | 412,17 | 413,51 | -0,71% | 244.533,00 |
| 28.08.2024 | 416,49 | 419,76 | 413,41 | 416,45 | 0,01% | 250.883,00 |
| 27.08.2024 | 417,20 | 421,61 | 413,98 | 416,41 | -0,68% | 362.414,00 |
| 26.08.2024 | 424,68 | 426,54 | 419,00 | 419,25 | -0,83% | 219.726,00 |
| 23.08.2024 | 414,34 | 422,78 | 413,54 | 422,76 | 2,90% | 269.898,00 |
| 22.08.2024 | 413,06 | 413,32 | 408,52 | 410,86 | -0,54% | 201.205,00 |
| 21.08.2024 | 405,13 | 413,40 | 404,78 | 413,08 | 2,58% | 237.712,00 |
| 20.08.2024 | 407,87 | 411,05 | 402,07 | 402,69 | -1,33% | 247.986,00 |
| 19.08.2024 | 405,00 | 409,18 | 401,67 | 408,13 | 1,15% | 267.259,00 |
| 16.08.2024 | 406,18 | 407,65 | 402,11 | 403,47 | -0,75% | 312.166,00 |
| 15.08.2024 | 404,31 | 407,08 | 401,09 | 406,51 | 2,53% | 397.658,00 |
| 14.08.2024 | 396,74 | 404,09 | 393,83 | 396,48 | 0,24% | 312.161,00 |
| 13.08.2024 | 386,89 | 398,10 | 384,86 | 395,54 | 3,02% | 366.947,00 |
| 12.08.2024 | 388,15 | 388,15 | 382,92 | 383,93 | -1,09% | 222.083,00 |
| 09.08.2024 | 386,28 | 390,58 | 382,61 | 388,15 | 0,67% | 257.469,00 |
| 08.08.2024 | 380,50 | 387,00 | 378,31 | 385,56 | 2,41% | 338.333,00 |
| 07.08.2024 | 387,73 | 394,19 | 376,14 | 376,50 | -1,70% | 396.711,00 |
| 06.08.2024 | 376,24 | 388,08 | 373,31 | 383,02 | 1,60% | 720.969,00 |
| 05.08.2024 | 376,50 | 382,10 | 372,89 | 376,98 | -5,11% | 1.065.918,00 |
| 02.08.2024 | 396,76 | 397,97 | 389,35 | 397,27 | -1,91% | 335.044,00 |
| 01.08.2024 | 419,97 | 424,16 | 402,05 | 405,00 | -3,24% | 560.262,00 |
| 31.07.2024 | 421,91 | 426,67 | 415,18 | 418,58 | 0,34% | 399.410,00 |
| 30.07.2024 | 428,78 | 433,17 | 413,89 | 417,16 | -2,11% | 336.638,00 |
| 29.07.2024 | 426,78 | 427,98 | 422,10 | 426,15 | 0,35% | 393.627,00 |
| 26.07.2024 | 415,24 | 431,35 | 414,73 | 424,66 | 3,41% | 509.810,00 |
| 25.07.2024 | 409,00 | 422,00 | 397,72 | 410,67 | -0,39% | 682.814,00 |
| 24.07.2024 | 424,54 | 425,73 | 410,61 | 412,27 | -4,01% | 573.691,00 |
| 23.07.2024 | 424,11 | 430,31 | 424,11 | 429,48 | 0,49% | 241.994,00 |
| 22.07.2024 | 420,87 | 428,86 | 417,06 | 427,37 | 2,49% | 388.411,00 |
| 19.07.2024 | 422,84 | 423,06 | 416,74 | 417,00 | -1,43% | 234.984,00 |
| 18.07.2024 | 424,31 | 433,38 | 420,41 | 423,03 | -0,67% | 456.544,00 |
| 17.07.2024 | 436,65 | 441,38 | 425,89 | 425,89 | -3,22% | 352.972,00 |
| 16.07.2024 | 433,37 | 443,87 | 432,76 | 440,08 | 2,13% | 391.169,00 |
| 15.07.2024 | 437,75 | 440,00 | 430,30 | 430,91 | 0,09% | 343.209,00 |
| 12.07.2024 | 429,46 | 437,92 | 429,46 | 430,54 | 1,05% | 311.642,00 |
| 11.07.2024 | 423,22 | 431,70 | 421,49 | 426,05 | 2,20% | 335.378,00 |
| 10.07.2024 | 413,00 | 418,29 | 409,51 | 416,88 | 2,28% | 270.809,00 |
| 09.07.2024 | 409,70 | 414,45 | 406,40 | 407,60 | -0,62% | 173.139,00 |
| 08.07.2024 | 409,49 | 415,37 | 409,49 | 410,13 | 0,78% | 207.188,00 |
| 05.07.2024 | 408,85 | 409,92 | 403,48 | 406,95 | -0,46% | 217.498,00 |
| 03.07.2024 | 405,66 | 410,74 | 402,83 | 408,85 | 0,84% | 258.510,00 |
| 02.07.2024 | 397,66 | 407,13 | 397,47 | 405,46 | 1,97% | 341.108,00 |
| 01.07.2024 | 408,52 | 410,92 | 397,55 | 397,61 | -1,88% | 301.222,00 |
| 28.06.2024 | 412,12 | 418,02 | 403,27 | 405,21 | -1,46% | 1.032.018,00 |
| 27.06.2024 | 412,43 | 415,41 | 410,70 | 411,23 | -0,29% | 240.652,00 |
| 26.06.2024 | 413,17 | 414,69 | 408,64 | 412,43 | -0,72% | 299.194,00 |
| 25.06.2024 | 426,43 | 427,79 | 409,83 | 415,42 | -2,58% | 332.634,00 |
| 24.06.2024 | 418,88 | 427,93 | 418,88 | 426,43 | 2,21% | 411.802,00 |
| 21.06.2024 | 419,04 | 419,56 | 407,08 | 417,22 | -0,66% | 2.187.958,00 |
| 20.06.2024 | 420,96 | 423,92 | 415,34 | 419,98 | -0,51% | 442.835,00 |
| 18.06.2024 | 415,43 | 422,15 | 412,88 | 422,12 | 1,67% | 342.664,00 |
| 17.06.2024 | 404,68 | 415,39 | 404,68 | 415,17 | 2,44% | 346.190,00 |
| 14.06.2024 | 409,25 | 412,35 | 403,52 | 405,30 | -2,00% | 293.877,00 |
| 13.06.2024 | 414,98 | 416,17 | 409,06 | 413,59 | -0,48% | 333.474,00 |
| 12.06.2024 | 416,21 | 421,43 | 412,30 | 415,59 | 1,63% | 283.948,00 |
| 11.06.2024 | 407,13 | 409,07 | 400,83 | 408,94 | -0,01% | 283.283,00 |
| 10.06.2024 | 405,91 | 409,52 | 403,69 | 408,98 | 0,03% | 341.762,00 |
| 07.06.2024 | 405,35 | 411,44 | 404,90 | 408,85 | 0,33% | 283.726,00 |
| 06.06.2024 | 406,27 | 411,23 | 403,63 | 407,50 | 0,07% | 258.978,00 |
| 05.06.2024 | 405,49 | 410,40 | 403,20 | 407,22 | 1,12% | 314.818,00 |
| 04.06.2024 | 404,10 | 406,78 | 400,79 | 402,69 | -0,65% | 342.797,00 |
| 03.06.2024 | 418,93 | 419,99 | 401,58 | 405,32 | -3,10% | 529.874,00 |
| 31.05.2024 | 418,60 | 418,99 | 408,18 | 418,29 | 0,27% | 554.430,00 |
| 30.05.2024 | 414,65 | 420,68 | 413,53 | 417,17 | 0,63% | 206.417,00 |
| 29.05.2024 | 417,54 | 418,84 | 413,89 | 414,54 | -1,63% | 305.188,00 |
| 28.05.2024 | 428,21 | 430,19 | 419,45 | 421,42 | -1,52% | 333.152,00 |
| 24.05.2024 | 424,91 | 430,21 | 422,82 | 427,92 | 1,12% | 192.747,00 |
| 23.05.2024 | 425,00 | 427,01 | 420,29 | 423,20 | -0,08% | 283.572,00 |
| 22.05.2024 | 424,98 | 429,60 | 421,08 | 423,52 | -0,77% | 348.733,00 |
| 21.05.2024 | 418,24 | 427,14 | 416,69 | 426,80 | 1,66% | 256.766,00 |
| 20.05.2024 | 417,63 | 420,98 | 416,30 | 419,82 | 0,52% | 322.126,00 |
| 17.05.2024 | 415,72 | 418,27 | 411,60 | 417,63 | 0,62% | 283.423,00 |
| 16.05.2024 | 421,35 | 422,19 | 414,70 | 415,05 | -1,50% | 285.131,00 |
| 15.05.2024 | 422,60 | 426,67 | 420,20 | 421,35 | 0,58% | 283.664,00 |
| 14.05.2024 | 415,39 | 420,32 | 412,37 | 418,92 | 1,02% | 319.847,00 |
| 13.05.2024 | 418,46 | 420,52 | 413,90 | 414,69 | -0,47% | 313.433,00 |
| 10.05.2024 | 419,19 | 420,60 | 411,59 | 416,63 | -0,23% | 349.611,00 |
| 09.05.2024 | 408,49 | 417,86 | 408,49 | 417,61 | 2,23% | 274.013,00 |
| 08.05.2024 | 404,00 | 408,92 | 401,74 | 408,49 | 0,72% | 243.567,00 |
| 07.05.2024 | 405,00 | 412,46 | 404,50 | 405,55 | 0,02% | 369.549,00 |
| 06.05.2024 | 402,00 | 408,08 | 400,44 | 405,47 | 1,76% | 313.929,00 |
| 03.05.2024 | 399,52 | 403,17 | 396,61 | 398,47 | 0,86% | 202.235,00 |
| 02.05.2024 | 390,58 | 396,27 | 386,55 | 395,07 | 2,57% | 369.217,00 |
| 01.05.2024 | 387,80 | 393,23 | 383,56 | 385,18 | -0,79% | 450.431,00 |
| 30.04.2024 | 395,00 | 397,83 | 386,72 | 388,25 | -2,20% | 590.999,00 |
| 29.04.2024 | 400,11 | 403,51 | 396,32 | 397,00 | -0,89% | 454.241,00 |
| 26.04.2024 | 410,00 | 415,00 | 399,87 | 400,56 | 4,85% | 681.997,00 |
| 25.04.2024 | 370,43 | 382,92 | 364,00 | 382,03 | 1,79% | 458.510,00 |
| 24.04.2024 | 384,00 | 386,58 | 374,99 | 375,30 | -1,06% | 292.534,00 |
| 23.04.2024 | 372,37 | 379,66 | 372,36 | 379,33 | 2,44% | 195.242,00 |
| 22.04.2024 | 369,76 | 374,28 | 367,96 | 370,29 | 0,78% | 166.275,00 |
| 19.04.2024 | 368,61 | 371,05 | 365,24 | 367,41 | 0,00% | 200.255,00 |
| 18.04.2024 | 371,57 | 373,45 | 365,79 | 367,41 | -0,39% | 264.577,00 |
| 17.04.2024 | 375,91 | 375,91 | 368,16 | 368,84 | -1,44% | 254.939,00 |
| 16.04.2024 | 371,68 | 376,45 | 369,34 | 374,24 | 0,30% | 211.840,00 |