341,269$
4,10%
Echtzeit-Aktienkurs Carlisle Companies
Bid:
Ask:
Aktienkurse zur Carlisle Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 332,71 | 342,26 | 327,98 | 340,99 | 4,02% | 347.850,00 |
| 10.06.2026 | 342,05 | 348,92 | 327,75 | 327,82 | -5,71% | 418.835,00 |
| 09.06.2026 | 341,66 | 350,60 | 341,66 | 347,68 | 2,84% | 303.428,00 |
| 08.06.2026 | 350,37 | 350,37 | 337,77 | 338,09 | -2,28% | 374.143,00 |
| 05.06.2026 | 341,95 | 348,00 | 341,24 | 345,98 | 0,99% | 234.461,00 |
| 04.06.2026 | 347,37 | 348,95 | 340,01 | 342,59 | -0,09% | 250.894,00 |
| 03.06.2026 | 342,34 | 347,00 | 341,53 | 342,90 | -0,39% | 341.177,00 |
| 02.06.2026 | 339,97 | 344,99 | 336,84 | 344,24 | 1,62% | 264.981,00 |
| 01.06.2026 | 339,84 | 341,95 | 331,01 | 338,75 | -1,76% | 273.477,00 |
| 29.05.2026 | 342,21 | 349,15 | 340,26 | 344,81 | 0,62% | 630.825,00 |
| 28.05.2026 | 339,12 | 344,26 | 336,35 | 342,69 | -0,56% | 242.815,00 |
| 27.05.2026 | 346,13 | 349,91 | 342,45 | 344,63 | 0,99% | 218.005,00 |
| 26.05.2026 | 335,71 | 343,20 | 335,69 | 341,26 | 2,23% | 234.248,00 |
| 22.05.2026 | 334,75 | 336,63 | 328,24 | 333,80 | 0,43% | 308.402,00 |
| 21.05.2026 | 324,64 | 335,16 | 322,05 | 332,36 | 1,03% | 447.132,00 |
| 20.05.2026 | 325,93 | 331,65 | 321,25 | 328,98 | 1,02% | 576.642,00 |
| 19.05.2026 | 333,78 | 333,78 | 321,49 | 325,67 | -2,37% | 601.936,00 |
| 18.05.2026 | 331,00 | 336,01 | 330,00 | 333,57 | 0,83% | 459.868,00 |
| 15.05.2026 | 344,43 | 346,02 | 330,51 | 330,82 | -4,92% | 375.894,00 |
| 14.05.2026 | 349,63 | 354,79 | 345,02 | 347,95 | 0,62% | 270.638,00 |
| 13.05.2026 | 346,82 | 352,99 | 344,48 | 345,82 | -1,49% | 259.030,00 |
| 12.05.2026 | 358,73 | 360,80 | 350,96 | 351,05 | -1,83% | 331.336,00 |
| 11.05.2026 | 358,68 | 360,99 | 355,84 | 357,60 | -0,77% | 310.149,00 |
| 08.05.2026 | 362,35 | 364,22 | 354,29 | 360,39 | -0,02% | 378.464,00 |
| 07.05.2026 | 377,28 | 380,35 | 360,40 | 360,46 | -3,61% | 508.848,00 |
| 06.05.2026 | 355,47 | 378,27 | 355,47 | 373,96 | 5,23% | 499.718,00 |
| 05.05.2026 | 349,55 | 357,92 | 346,80 | 355,38 | 2,66% | 424.891,00 |
| 04.05.2026 | 353,87 | 356,95 | 345,92 | 346,17 | -3,04% | 363.746,00 |
| 01.05.2026 | 357,52 | 359,34 | 351,70 | 357,04 | 0,50% | 341.556,00 |
| 30.04.2026 | 347,36 | 356,83 | 346,86 | 355,26 | 2,48% | 399.345,00 |
| 29.04.2026 | 360,71 | 361,14 | 343,38 | 346,65 | -2,92% | 399.112,00 |
| 28.04.2026 | 363,07 | 365,88 | 355,22 | 357,06 | -1,17% | 478.068,00 |
| 27.04.2026 | 361,19 | 365,76 | 352,74 | 361,28 | 0,34% | 473.737,00 |
| 24.04.2026 | 370,53 | 393,27 | 355,14 | 360,07 | -1,00% | 1.121.757,00 |
| 23.04.2026 | 354,85 | 367,54 | 354,22 | 363,70 | 2,89% | 572.454,00 |
| 22.04.2026 | 354,50 | 362,08 | 350,37 | 353,50 | -1,14% | 378.532,00 |
| 21.04.2026 | 362,97 | 369,67 | 355,41 | 357,58 | -1,53% | 251.051,00 |
| 20.04.2026 | 358,60 | 364,62 | 354,63 | 363,15 | 0,40% | 377.769,00 |
| 17.04.2026 | 352,10 | 367,48 | 348,18 | 361,70 | 4,16% | 429.992,00 |
| 16.04.2026 | 350,89 | 355,49 | 344,72 | 347,26 | -0,96% | 407.833,00 |
| 15.04.2026 | 354,49 | 355,13 | 347,97 | 350,62 | -1,98% | 381.047,00 |
| 14.04.2026 | 358,48 | 361,26 | 352,28 | 357,71 | 0,25% | 329.992,00 |
| 13.04.2026 | 347,06 | 357,19 | 342,55 | 356,83 | 2,16% | 348.187,00 |
| 10.04.2026 | 352,87 | 355,00 | 346,86 | 349,27 | -0,34% | 347.146,00 |
| 09.04.2026 | 339,66 | 352,96 | 339,63 | 350,47 | 1,93% | 281.782,00 |
| 08.04.2026 | 347,34 | 356,92 | 340,62 | 343,85 | 3,71% | 480.225,00 |
| 07.04.2026 | 329,83 | 334,14 | 327,11 | 331,56 | 0,01% | 401.763,00 |
| 06.04.2026 | 330,00 | 332,87 | 327,16 | 331,54 | 0,13% | 272.998,00 |
| 02.04.2026 | 329,67 | 342,47 | 324,95 | 331,11 | -1,17% | 258.913,00 |
| 01.04.2026 | 336,33 | 338,83 | 330,24 | 335,02 | 0,42% | 314.576,00 |
| 31.03.2026 | 332,50 | 341,39 | 327,20 | 333,62 | 2,38% | 270.513,00 |
| 30.03.2026 | 328,56 | 330,93 | 324,44 | 325,86 | 0,09% | 349.152,00 |
| 27.03.2026 | 332,03 | 332,70 | 325,42 | 325,58 | -2,42% | 395.990,00 |
| 26.03.2026 | 336,57 | 341,47 | 330,78 | 333,64 | -1,85% | 362.764,00 |
| 25.03.2026 | 343,38 | 346,99 | 334,15 | 339,93 | 0,02% | 350.754,00 |
| 24.03.2026 | 331,13 | 342,94 | 331,07 | 339,87 | 0,89% | 336.522,00 |
| 23.03.2026 | 337,54 | 344,91 | 335,00 | 336,88 | 2,86% | 419.186,00 |
| 20.03.2026 | 332,38 | 334,49 | 324,47 | 327,52 | -1,59% | 970.036,00 |
| 19.03.2026 | 335,24 | 337,20 | 328,17 | 332,82 | -1,77% | 424.813,00 |
| 18.03.2026 | 342,51 | 344,52 | 337,43 | 338,83 | -1,75% | 354.554,00 |
| 17.03.2026 | 338,93 | 345,98 | 336,36 | 344,87 | 3,03% | 498.152,00 |
| 16.03.2026 | 343,80 | 348,24 | 333,33 | 334,72 | -1,96% | 446.930,00 |
| 13.03.2026 | 347,47 | 348,31 | 339,19 | 341,40 | -0,58% | 417.474,00 |
| 12.03.2026 | 346,57 | 352,61 | 341,94 | 343,38 | -2,72% | 533.493,00 |
| 11.03.2026 | 348,72 | 353,62 | 345,30 | 352,99 | 0,03% | 416.191,00 |
| 10.03.2026 | 350,56 | 359,80 | 346,00 | 352,90 | -0,01% | 583.699,00 |
| 09.03.2026 | 353,35 | 358,95 | 337,56 | 352,94 | -0,46% | 762.445,00 |
| 06.03.2026 | 364,87 | 365,52 | 350,69 | 354,56 | -5,40% | 451.901,00 |
| 05.03.2026 | 384,69 | 389,86 | 372,14 | 374,78 | -3,71% | 282.235,00 |
| 04.03.2026 | 390,32 | 393,61 | 382,35 | 389,20 | 0,11% | 217.784,00 |
| 03.03.2026 | 385,44 | 389,80 | 377,66 | 388,76 | -1,26% | 287.611,00 |
| 02.03.2026 | 387,54 | 394,82 | 380,08 | 393,73 | -0,26% | 331.520,00 |
| 27.02.2026 | 392,36 | 396,24 | 388,76 | 394,77 | -0,21% | 431.791,00 |
| 26.02.2026 | 391,76 | 399,99 | 391,59 | 395,59 | 0,47% | 249.744,00 |
| 25.02.2026 | 409,22 | 412,05 | 388,02 | 393,73 | -3,46% | 434.802,00 |
| 24.02.2026 | 402,37 | 408,61 | 399,68 | 407,86 | 1,79% | 338.417,00 |
| 23.02.2026 | 408,38 | 414,07 | 398,67 | 400,67 | -2,04% | 242.973,00 |
| 20.02.2026 | 409,09 | 417,56 | 405,77 | 409,02 | 0,34% | 466.126,00 |
| 19.02.2026 | 402,48 | 410,01 | 401,10 | 407,65 | 0,50% | 325.346,00 |
| 18.02.2026 | 407,82 | 415,72 | 402,62 | 405,63 | -0,60% | 480.307,00 |
| 17.02.2026 | 413,45 | 413,45 | 401,37 | 408,06 | -0,24% | 502.144,00 |
| 13.02.2026 | 413,70 | 424,45 | 407,28 | 409,04 | -1,80% | 465.369,00 |
| 12.02.2026 | 421,72 | 432,91 | 416,00 | 416,55 | -0,52% | 672.308,00 |
| 11.02.2026 | 413,24 | 420,00 | 409,19 | 418,74 | 0,55% | 450.623,00 |
| 10.02.2026 | 406,47 | 418,64 | 401,11 | 416,44 | 3,67% | 739.922,00 |
| 09.02.2026 | 403,68 | 406,04 | 397,47 | 401,71 | -0,53% | 303.915,00 |
| 06.02.2026 | 409,10 | 415,77 | 402,02 | 403,86 | 0,71% | 760.636,00 |
| 05.02.2026 | 393,73 | 403,22 | 389,03 | 401,01 | 1,43% | 755.980,00 |
| 04.02.2026 | 382,99 | 398,77 | 365,63 | 395,36 | 11,11% | 1.881.365,00 |
| 03.02.2026 | 343,18 | 356,97 | 342,00 | 355,84 | 3,60% | 785.791,00 |
| 02.02.2026 | 341,37 | 347,89 | 338,76 | 343,48 | 0,76% | 573.809,00 |
| 30.01.2026 | 339,00 | 344,86 | 335,40 | 340,89 | -0,33% | 441.907,00 |
| 29.01.2026 | 337,54 | 343,85 | 335,53 | 342,01 | 0,29% | 526.880,00 |
| 28.01.2026 | 345,71 | 345,83 | 339,66 | 341,01 | -1,47% | 467.731,00 |
| 27.01.2026 | 348,19 | 353,20 | 344,67 | 346,10 | -1,17% | 306.033,00 |
| 26.01.2026 | 350,19 | 353,25 | 346,59 | 350,19 | 0,30% | 220.375,00 |
| 23.01.2026 | 353,96 | 358,33 | 348,30 | 349,15 | -2,44% | 324.532,00 |
| 22.01.2026 | 360,78 | 365,00 | 354,56 | 357,89 | -0,19% | 311.470,00 |
| 21.01.2026 | 352,76 | 363,61 | 350,68 | 358,58 | 2,59% | 365.440,00 |
| 20.01.2026 | 348,63 | 361,08 | 348,59 | 349,54 | -4,06% | 337.618,00 |