365,002$
-7,00%
Echtzeit-Aktienkurs Carlisle Cos. Inc.
Bid:
Ask:
Aktienkurse zur Carlisle Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 391,52 | 393,19 | 363,35 | 365,66 | -6,73% | 915.778,00 |
| 11.09.2025 | 379,94 | 395,77 | 377,89 | 392,06 | 3,76% | 653.206,00 |
| 10.09.2025 | 384,11 | 388,73 | 376,00 | 377,85 | -1,14% | 454.420,00 |
| 09.09.2025 | 390,33 | 390,33 | 379,73 | 382,22 | -2,66% | 384.075,00 |
| 08.09.2025 | 397,17 | 398,95 | 388,65 | 392,66 | -0,89% | 292.453,00 |
| 05.09.2025 | 395,00 | 402,45 | 394,50 | 396,20 | 1,08% | 351.049,00 |
| 04.09.2025 | 383,61 | 391,99 | 373,60 | 391,97 | 4,41% | 412.294,00 |
| 03.09.2025 | 379,94 | 382,25 | 374,18 | 375,43 | -0,81% | 306.192,00 |
| 02.09.2025 | 380,52 | 380,95 | 376,14 | 378,49 | -1,92% | 487.166,00 |
| 29.08.2025 | 384,97 | 387,75 | 383,45 | 385,89 | -0,11% | 268.455,00 |
| 28.08.2025 | 397,74 | 397,74 | 384,24 | 386,33 | -1,02% | 223.124,00 |
| 27.08.2025 | 389,34 | 396,30 | 389,34 | 390,32 | -0,68% | 381.198,00 |
| 26.08.2025 | 393,53 | 395,57 | 391,48 | 393,00 | 0,09% | 394.739,00 |
| 25.08.2025 | 396,91 | 398,04 | 391,21 | 392,64 | -1,24% | 207.950,00 |
| 22.08.2025 | 383,01 | 400,05 | 380,45 | 397,56 | 4,18% | 289.124,00 |
| 21.08.2025 | 381,46 | 384,79 | 380,29 | 381,62 | -0,53% | 251.597,00 |
| 20.08.2025 | 383,84 | 388,57 | 382,80 | 383,66 | -0,84% | 283.545,00 |
| 19.08.2025 | 378,66 | 388,44 | 377,32 | 386,92 | 2,35% | 345.449,00 |
| 18.08.2025 | 381,26 | 383,00 | 376,80 | 378,05 | -0,88% | 515.358,00 |
| 15.08.2025 | 392,75 | 393,65 | 381,32 | 381,42 | -2,50% | 393.754,00 |
| 14.08.2025 | 389,99 | 394,80 | 388,50 | 391,20 | -1,95% | 426.510,00 |
| 13.08.2025 | 385,22 | 400,14 | 383,74 | 398,98 | 3,80% | 436.389,00 |
| 12.08.2025 | 367,12 | 385,22 | 366,55 | 384,39 | 4,92% | 490.683,00 |
| 11.08.2025 | 366,89 | 367,78 | 361,88 | 366,36 | -0,06% | 553.622,00 |
| 08.08.2025 | 357,97 | 371,06 | 357,97 | 366,57 | 3,42% | 542.505,00 |
| 07.08.2025 | 358,08 | 358,71 | 352,62 | 354,45 | -0,11% | 311.800,00 |
| 06.08.2025 | 364,95 | 366,47 | 353,00 | 354,84 | -1,78% | 473.022,00 |
| 05.08.2025 | 359,49 | 364,75 | 356,50 | 361,26 | 0,85% | 653.226,00 |
| 04.08.2025 | 352,45 | 359,78 | 347,62 | 358,20 | 1,61% | 617.664,00 |
| 01.08.2025 | 350,71 | 353,24 | 344,41 | 352,52 | -0,62% | 975.101,00 |
| 31.07.2025 | 372,80 | 383,00 | 351,22 | 354,71 | -13,61% | 1.276.319,00 |
| 30.07.2025 | 423,40 | 423,40 | 408,61 | 410,57 | -3,23% | 674.597,00 |
| 29.07.2025 | 430,48 | 430,48 | 422,88 | 424,27 | -0,77% | 418.392,00 |
| 28.07.2025 | 435,92 | 435,92 | 423,80 | 427,56 | -1,74% | 391.887,00 |
| 25.07.2025 | 431,67 | 435,73 | 428,14 | 435,11 | 1,30% | 323.990,00 |
| 24.07.2025 | 422,69 | 431,02 | 417,48 | 429,54 | 1,20% | 394.924,00 |
| 23.07.2025 | 420,66 | 429,80 | 420,66 | 424,46 | 1,35% | 383.119,00 |
| 22.07.2025 | 406,46 | 420,35 | 405,74 | 418,82 | 3,42% | 465.084,00 |
| 21.07.2025 | 410,42 | 414,03 | 404,81 | 404,98 | -1,13% | 288.943,00 |
| 18.07.2025 | 409,05 | 410,83 | 404,87 | 409,59 | 0,64% | 307.380,00 |
| 17.07.2025 | 398,84 | 407,57 | 397,80 | 406,97 | 3,23% | 313.453,00 |
| 16.07.2025 | 401,62 | 401,62 | 386,76 | 394,24 | -1,09% | 553.031,00 |
| 15.07.2025 | 414,27 | 415,43 | 398,55 | 398,58 | -3,89% | 818.747,00 |
| 14.07.2025 | 413,72 | 414,78 | 408,38 | 414,71 | 0,49% | 550.778,00 |
| 11.07.2025 | 411,56 | 415,71 | 410,28 | 412,69 | -0,78% | 364.309,00 |
| 10.07.2025 | 406,12 | 421,19 | 406,12 | 415,95 | 0,83% | 423.941,00 |
| 09.07.2025 | 405,00 | 413,19 | 401,50 | 412,54 | 2,97% | 583.282,00 |
| 08.07.2025 | 399,61 | 404,89 | 397,30 | 400,66 | 0,90% | 752.016,00 |
| 07.07.2025 | 394,08 | 405,20 | 393,97 | 397,08 | -0,18% | 545.866,00 |
| 03.07.2025 | 396,67 | 400,00 | 394,66 | 397,81 | 0,54% | 237.479,00 |
| 02.07.2025 | 393,27 | 399,62 | 390,28 | 395,69 | 1,41% | 397.757,00 |
| 01.07.2025 | 368,00 | 394,02 | 368,00 | 390,18 | 4,49% | 539.587,00 |
| 30.06.2025 | 376,01 | 378,48 | 370,24 | 373,40 | -0,25% | 361.035,00 |
| 27.06.2025 | 378,73 | 380,73 | 371,77 | 374,34 | -0,70% | 664.884,00 |
| 26.06.2025 | 372,80 | 379,44 | 371,42 | 376,98 | 1,40% | 289.599,00 |
| 25.06.2025 | 374,83 | 375,98 | 369,11 | 371,79 | -0,03% | 271.945,00 |
| 24.06.2025 | 368,09 | 374,74 | 365,02 | 371,91 | 2,10% | 574.323,00 |
| 23.06.2025 | 355,14 | 365,06 | 352,23 | 364,26 | 2,69% | 478.704,00 |
| 20.06.2025 | 358,36 | 358,67 | 349,27 | 354,72 | -0,23% | 1.316.285,00 |
| 18.06.2025 | 355,57 | 361,29 | 354,48 | 355,54 | -0,14% | 487.930,00 |
| 17.06.2025 | 358,07 | 359,84 | 354,23 | 356,03 | -0,79% | 379.691,00 |
| 16.06.2025 | 360,56 | 361,44 | 354,87 | 358,88 | 0,54% | 604.675,00 |
| 13.06.2025 | 360,77 | 363,49 | 354,40 | 356,94 | -2,71% | 377.755,00 |
| 12.06.2025 | 364,53 | 370,02 | 361,26 | 366,87 | -0,52% | 355.318,00 |
| 11.06.2025 | 378,74 | 380,50 | 368,15 | 368,79 | -2,52% | 302.366,00 |
| 10.06.2025 | 380,07 | 382,91 | 377,44 | 378,32 | -0,23% | 359.182,00 |
| 09.06.2025 | 379,79 | 382,45 | 378,40 | 379,19 | 0,33% | 464.707,00 |
| 06.06.2025 | 380,98 | 386,44 | 376,01 | 377,96 | -0,19% | 315.833,00 |
| 05.06.2025 | 381,04 | 382,83 | 378,36 | 378,68 | -0,84% | 265.340,00 |
| 04.06.2025 | 379,83 | 383,86 | 379,24 | 381,88 | 0,94% | 383.506,00 |
| 03.06.2025 | 372,00 | 379,01 | 369,70 | 378,33 | 1,64% | 316.063,00 |
| 02.06.2025 | 379,08 | 379,09 | 368,71 | 372,21 | -2,10% | 367.628,00 |
| 30.05.2025 | 384,63 | 386,13 | 375,62 | 380,18 | -1,85% | 759.956,00 |
| 29.05.2025 | 390,23 | 390,73 | 384,59 | 387,34 | -0,20% | 232.760,00 |
| 28.05.2025 | 399,23 | 399,78 | 388,10 | 388,12 | -2,71% | 255.147,00 |
| 27.05.2025 | 392,50 | 401,32 | 387,95 | 398,93 | 3,13% | 331.356,00 |
| 23.05.2025 | 388,53 | 388,67 | 384,38 | 386,84 | -0,68% | 242.402,00 |
| 22.05.2025 | 386,88 | 391,80 | 384,48 | 389,47 | 0,12% | 299.892,00 |
| 21.05.2025 | 397,65 | 400,42 | 388,66 | 389,00 | -3,56% | 311.753,00 |
| 20.05.2025 | 406,96 | 408,04 | 401,57 | 403,34 | -0,65% | 255.381,00 |
| 19.05.2025 | 404,45 | 406,43 | 402,51 | 405,98 | -0,62% | 229.967,00 |
| 16.05.2025 | 401,00 | 408,93 | 400,62 | 408,50 | 1,90% | 318.557,00 |
| 15.05.2025 | 395,71 | 401,49 | 395,71 | 400,88 | 0,37% | 220.906,00 |
| 14.05.2025 | 400,39 | 405,00 | 398,40 | 399,39 | -0,25% | 291.719,00 |
| 13.05.2025 | 401,30 | 403,91 | 398,66 | 400,39 | -0,16% | 287.982,00 |
| 12.05.2025 | 403,58 | 407,12 | 398,17 | 401,02 | 2,74% | 591.114,00 |
| 09.05.2025 | 391,38 | 395,14 | 390,17 | 390,31 | -0,22% | 298.388,00 |
| 08.05.2025 | 387,13 | 393,82 | 386,52 | 391,19 | 1,78% | 406.689,00 |
| 07.05.2025 | 385,75 | 388,33 | 381,13 | 384,36 | -0,29% | 603.112,00 |
| 06.05.2025 | 384,48 | 389,08 | 378,95 | 385,47 | 0,11% | 428.446,00 |
| 05.05.2025 | 383,02 | 389,12 | 382,89 | 385,05 | -0,31% | 341.939,00 |
| 02.05.2025 | 383,51 | 388,47 | 383,51 | 386,23 | 1,70% | 263.668,00 |
| 01.05.2025 | 380,06 | 386,07 | 379,39 | 379,79 | 0,08% | 300.976,00 |
| 30.04.2025 | 375,37 | 380,48 | 372,62 | 379,48 | 0,07% | 399.116,00 |
| 29.04.2025 | 378,30 | 384,12 | 374,97 | 379,20 | 0,58% | 408.039,00 |
| 28.04.2025 | 375,41 | 380,00 | 373,64 | 377,00 | 0,53% | 403.078,00 |
| 25.04.2025 | 379,10 | 380,54 | 372,45 | 375,00 | -1,68% | 558.476,00 |
| 24.04.2025 | 360,39 | 384,15 | 355,08 | 381,39 | 5,99% | 819.414,00 |
| 23.04.2025 | 364,85 | 368,27 | 359,53 | 359,82 | 1,19% | 556.229,00 |
| 22.04.2025 | 354,60 | 357,36 | 349,44 | 355,60 | 2,34% | 434.457,00 |