408,549$
-1,92%
Echtzeit-Aktienkurs Carlisle Cos. Inc.
Bid:
Ask:
Aktienkurse zur Carlisle Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 413,70 | 424,45 | 407,28 | 409,04 | -1,80% | 465.369,00 |
| 12.02.2026 | 424,24 | 432,91 | 416,00 | 416,55 | -0,52% | 672.308,00 |
| 11.02.2026 | 416,00 | 420,00 | 409,19 | 418,74 | 0,55% | 450.623,00 |
| 10.02.2026 | 402,13 | 418,64 | 401,11 | 416,44 | 3,67% | 739.922,00 |
| 09.02.2026 | 403,53 | 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 | 394,92 | 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 | 344,08 | 356,97 | 342,00 | 355,84 | 3,60% | 785.791,00 |
| 02.02.2026 | 340,10 | 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 | 345,64 | 345,83 | 339,66 | 341,01 | -1,47% | 467.731,00 |
| 27.01.2026 | 353,20 | 353,20 | 344,67 | 346,10 | -1,17% | 306.033,00 |
| 26.01.2026 | 352,07 | 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 | 355,62 | 365,00 | 354,56 | 357,89 | -0,19% | 311.470,00 |
| 21.01.2026 | 352,39 | 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 |
| 19.01.2026 | 364,22 | 364,53 | 363,76 | 364,32 | 0,16% | - |
| 16.01.2026 | 365,32 | 368,95 | 361,75 | 363,72 | -0,67% | 411.608,00 |
| 15.01.2026 | 360,79 | 368,35 | 359,82 | 366,17 | 1,96% | 342.161,00 |
| 14.01.2026 | 356,68 | 363,89 | 353,28 | 359,13 | 0,76% | 454.584,00 |
| 13.01.2026 | 354,42 | 358,67 | 350,20 | 356,42 | 0,06% | 363.310,00 |
| 12.01.2026 | 353,39 | 360,72 | 352,87 | 356,22 | 0,36% | 356.485,00 |
| 09.01.2026 | 343,62 | 355,97 | 342,37 | 354,93 | 4,37% | 403.551,00 |
| 08.01.2026 | 324,68 | 342,79 | 322,12 | 340,06 | 4,11% | 480.758,00 |
| 07.01.2026 | 338,26 | 342,55 | 324,62 | 326,64 | -2,80% | 484.885,00 |
| 06.01.2026 | 329,50 | 340,43 | 328,97 | 336,05 | 0,91% | 462.702,00 |
| 05.01.2026 | 328,59 | 339,00 | 326,56 | 333,01 | 1,38% | 459.110,00 |
| 02.01.2026 | 320,41 | 331,02 | 319,08 | 328,47 | 2,69% | 322.292,00 |
| 31.12.2025 | 322,94 | 324,25 | 318,99 | 319,86 | -1,34% | 288.464,00 |
| 30.12.2025 | 326,69 | 328,35 | 322,21 | 324,19 | -0,83% | 276.278,00 |
| 29.12.2025 | 330,87 | 333,29 | 325,07 | 326,89 | -1,04% | 306.512,00 |
| 26.12.2025 | 330,59 | 333,87 | 327,29 | 330,32 | -0,67% | 141.906,00 |
| 24.12.2025 | 331,07 | 332,70 | 328,14 | 332,56 | 1,27% | 176.326,00 |
| 23.12.2025 | 331,00 | 333,00 | 327,20 | 328,38 | -0,85% | 265.040,00 |
| 22.12.2025 | 329,86 | 333,71 | 326,48 | 331,18 | 0,74% | 321.826,00 |
| 19.12.2025 | 328,90 | 332,37 | 326,30 | 328,74 | -0,58% | 1.621.216,00 |
| 18.12.2025 | 333,38 | 337,65 | 330,28 | 330,67 | 0,08% | 376.882,00 |
| 17.12.2025 | 328,89 | 338,15 | 327,60 | 330,39 | -0,76% | 452.032,00 |
| 16.12.2025 | 332,38 | 335,55 | 329,22 | 332,93 | 0,33% | 411.177,00 |
| 15.12.2025 | 330,79 | 333,69 | 328,17 | 331,82 | 0,24% | 379.847,00 |
| 12.12.2025 | 337,42 | 340,00 | 328,87 | 331,04 | -0,95% | 344.396,00 |
| 11.12.2025 | 335,91 | 339,44 | 329,91 | 334,20 | 0,40% | 326.660,00 |
| 10.12.2025 | 319,90 | 333,69 | 318,33 | 332,87 | 4,24% | 586.871,00 |
| 09.12.2025 | 318,94 | 324,01 | 318,75 | 319,33 | -0,86% | 314.572,00 |
| 08.12.2025 | 320,39 | 324,52 | 319,14 | 322,10 | -0,49% | 387.329,00 |
| 05.12.2025 | 322,36 | 327,89 | 321,30 | 323,68 | 0,27% | 405.599,00 |
| 04.12.2025 | 320,63 | 326,33 | 320,50 | 322,80 | 0,50% | 338.599,00 |
| 03.12.2025 | 319,27 | 324,96 | 318,01 | 321,18 | 0,46% | 491.505,00 |
| 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 |