322,183$
0,77%
Echtzeit-Aktienkurs Carlisle Cos. Inc.
Bid:
Ask:
Aktienkurse zur Carlisle Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 320,00 | 321,03 | 314,05 | 319,72 | 0,40% | 434.478,00 |
| 01.12.2025 | 313,97 | 324,30 | 313,97 | 318,44 | 0,12% | 727.755,00 |
| 28.11.2025 | 318,63 | 320,74 | 316,61 | 318,07 | 0,63% | 154.528,00 |
| 26.11.2025 | 315,20 | 321,11 | 315,05 | 316,08 | -0,08% | 414.210,00 |
| 25.11.2025 | 307,87 | 318,74 | 307,87 | 316,32 | 3,68% | 428.932,00 |
| 24.11.2025 | 307,23 | 310,03 | 303,89 | 305,09 | -1,38% | 714.149,00 |
| 21.11.2025 | 298,16 | 314,23 | 295,42 | 309,35 | 4,72% | 602.171,00 |
| 20.11.2025 | 306,22 | 309,13 | 293,43 | 295,41 | -2,75% | 531.783,00 |
| 19.11.2025 | 303,43 | 307,30 | 300,08 | 303,76 | 0,76% | 389.190,00 |
| 18.11.2025 | 297,72 | 304,25 | 295,09 | 301,47 | 0,44% | 393.868,00 |
| 17.11.2025 | 306,40 | 308,04 | 297,72 | 300,16 | -2,08% | 464.575,00 |
| 14.11.2025 | 318,30 | 318,30 | 305,37 | 306,54 | -2,98% | 669.084,00 |
| 13.11.2025 | 318,81 | 326,76 | 314,10 | 315,95 | -1,51% | 423.798,00 |
| 12.11.2025 | 321,70 | 324,14 | 316,89 | 320,80 | 0,55% | 569.512,00 |
| 11.11.2025 | 319,66 | 322,79 | 317,30 | 319,05 | 0,34% | 267.942,00 |
| 10.11.2025 | 319,00 | 320,91 | 313,90 | 317,98 | -0,14% | 408.830,00 |
| 07.11.2025 | 316,22 | 321,92 | 312,66 | 318,41 | 0,58% | 327.862,00 |
| 06.11.2025 | 328,51 | 330,64 | 315,41 | 316,57 | -3,85% | 469.268,00 |
| 05.11.2025 | 326,25 | 331,71 | 320,20 | 329,23 | 0,70% | 625.345,00 |
| 04.11.2025 | 323,75 | 327,30 | 321,30 | 326,94 | 0,42% | 377.321,00 |
| 03.11.2025 | 324,05 | 332,30 | 322,79 | 325,57 | 0,16% | 591.058,00 |
| 31.10.2025 | 323,32 | 326,34 | 320,83 | 325,05 | -0,18% | 1.057.269,00 |
| 30.10.2025 | 322,23 | 338,77 | 320,77 | 325,63 | -1,69% | 1.141.838,00 |
| 29.10.2025 | 346,00 | 349,93 | 329,38 | 331,23 | -2,72% | 886.783,00 |
| 28.10.2025 | 337,73 | 343,88 | 336,71 | 340,49 | 0,56% | 345.772,00 |
| 27.10.2025 | 340,35 | 341,14 | 335,82 | 338,59 | -0,12% | 411.259,00 |
| 24.10.2025 | 342,26 | 345,01 | 338,50 | 339,01 | 0,23% | 276.559,00 |
| 23.10.2025 | 330,96 | 338,98 | 330,96 | 338,22 | 1,96% | 699.537,00 |
| 22.10.2025 | 333,53 | 338,40 | 328,75 | 331,72 | -1,05% | 425.352,00 |
| 21.10.2025 | 329,32 | 337,66 | 327,69 | 335,25 | 1,80% | 331.671,00 |
| 20.10.2025 | 325,56 | 331,69 | 324,77 | 329,32 | 1,91% | 248.900,00 |
| 17.10.2025 | 319,54 | 325,08 | 319,54 | 323,15 | 1,27% | - |
| 16.10.2025 | 332,98 | 334,35 | 318,92 | 319,09 | -3,69% | 669.623,00 |
| 15.10.2025 | 330,09 | 333,11 | 325,82 | 331,33 | 0,35% | 484.563,00 |
| 14.10.2025 | 323,66 | 332,18 | 323,66 | 330,16 | 1,51% | 398.831,00 |
| 13.10.2025 | 326,36 | 327,66 | 323,41 | 325,24 | 0,41% | 327.796,00 |
| 10.10.2025 | 322,50 | 326,67 | 314,95 | 323,92 | 0,50% | 823.361,00 |
| 09.10.2025 | 329,50 | 330,48 | 320,69 | 322,32 | -2,37% | 488.221,00 |
| 08.10.2025 | 326,14 | 331,18 | 321,70 | 330,13 | 1,58% | 471.608,00 |
| 07.10.2025 | 329,39 | 330,39 | 324,87 | 325,01 | -1,04% | 525.033,00 |
| 06.10.2025 | 329,14 | 331,31 | 320,63 | 328,42 | 0,11% | 626.333,00 |
| 03.10.2025 | 332,18 | 333,51 | 327,61 | 328,05 | -1,17% | 635.770,00 |
| 02.10.2025 | 331,54 | 336,60 | 330,73 | 331,95 | 0,12% | 344.155,00 |
| 01.10.2025 | 328,83 | 333,61 | 328,45 | 331,54 | 0,78% | 371.251,00 |
| 30.09.2025 | 332,17 | 334,47 | 327,30 | 328,96 | -1,52% | 493.161,00 |
| 29.09.2025 | 331,21 | 334,07 | 323,43 | 334,05 | 1,99% | 544.635,00 |
| 26.09.2025 | 329,99 | 331,07 | 325,19 | 327,52 | -0,07% | 420.798,00 |
| 25.09.2025 | 329,96 | 333,05 | 326,87 | 327,74 | -1,25% | 363.094,00 |
| 24.09.2025 | 334,76 | 337,64 | 331,53 | 331,90 | -1,15% | 448.082,00 |
| 23.09.2025 | 339,13 | 342,60 | 334,15 | 335,75 | -0,89% | 525.356,00 |
| 22.09.2025 | 332,07 | 338,99 | 327,22 | 338,78 | 0,23% | 990.254,00 |
| 19.09.2025 | 332,82 | 339,06 | 326,63 | 338,01 | 1,96% | 1.418.655,00 |
| 18.09.2025 | 335,52 | 336,63 | 330,78 | 331,50 | -0,75% | 573.370,00 |
| 17.09.2025 | 342,35 | 346,05 | 329,83 | 333,99 | -1,84% | 978.483,00 |
| 16.09.2025 | 357,39 | 361,83 | 338,23 | 340,26 | -4,41% | 1.099.070,00 |
| 15.09.2025 | 365,57 | 373,16 | 354,03 | 355,97 | -2,65% | 1.133.079,00 |
| 12.09.2025 | 389,90 | 393,19 | 363,35 | 365,66 | -6,73% | 915.866,00 |
| 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 | 389,10 | 390,33 | 379,73 | 382,22 | -2,66% | 384.075,00 |
| 08.09.2025 | 394,67 | 398,95 | 388,65 | 392,66 | -0,89% | 292.458,00 |
| 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 | 377,48 | 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 | 393,31 | 397,74 | 384,24 | 386,33 | -1,02% | 223.124,00 |
| 27.08.2025 | 391,09 | 396,30 | 389,34 | 390,32 | -0,68% | 381.198,00 |
| 26.08.2025 | 393,58 | 395,57 | 391,48 | 393,00 | 0,09% | 394.739,00 |
| 25.08.2025 | 393,81 | 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 | 383,82 | 388,57 | 382,80 | 383,66 | -0,84% | 283.545,00 |
| 19.08.2025 | 377,32 | 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 | 385,18 | 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 | 366,97 | 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 | 358,26 | 358,71 | 352,62 | 354,45 | -0,11% | 311.800,00 |
| 06.08.2025 | 364,51 | 366,47 | 353,00 | 354,84 | -1,78% | 473.022,00 |
| 05.08.2025 | 358,22 | 364,75 | 356,50 | 361,26 | 0,85% | 653.226,00 |
| 04.08.2025 | 352,11 | 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 | 421,92 | 423,40 | 408,61 | 410,57 | -3,23% | 674.597,00 |
| 29.07.2025 | 429,05 | 430,48 | 422,88 | 424,27 | -0,77% | 418.392,00 |
| 28.07.2025 | 435,58 | 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 | 425,08 | 431,02 | 417,48 | 429,54 | 1,20% | 394.924,00 |
| 23.07.2025 | 423,22 | 429,80 | 420,66 | 424,46 | 1,35% | 383.119,00 |
| 22.07.2025 | 406,47 | 420,35 | 405,74 | 418,82 | 3,42% | 465.084,00 |
| 21.07.2025 | 412,32 | 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 | 397,80 | 407,57 | 397,80 | 406,97 | 3,23% | 313.453,00 |
| 16.07.2025 | 400,33 | 401,62 | 386,76 | 394,24 | -1,09% | 553.031,00 |
| 15.07.2025 | 414,33 | 415,43 | 398,55 | 398,58 | -3,89% | 818.747,00 |
| 14.07.2025 | 409,91 | 414,78 | 408,38 | 414,71 | 0,49% | 550.778,00 |