470,162$
4,56%
Echtzeit-Aktienkurs Carlisle Cos. Inc.
Bid:
Ask:
Aktienkurse zur Carlisle Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 453,92 | 471,43 | 453,80 | 470,14 | 4,56% | - |
| 22.11.2024 | 444,29 | 452,69 | 443,82 | 449,65 | 1,84% | 346.450,00 |
| 21.11.2024 | 433,95 | 444,56 | 430,17 | 441,52 | 2,27% | 418.171,00 |
| 20.11.2024 | 433,39 | 435,70 | 427,95 | 431,73 | -0,77% | 381.628,00 |
| 19.11.2024 | 435,97 | 438,54 | 431,99 | 435,09 | -0,92% | 285.230,00 |
| 18.11.2024 | 445,54 | 445,54 | 436,65 | 439,13 | -1,39% | 314.242,00 |
| 15.11.2024 | 447,45 | 450,36 | 444,62 | 445,34 | -1,16% | 208.098,00 |
| 14.11.2024 | 457,36 | 457,36 | 449,57 | 450,58 | -0,93% | 186.287,00 |
| 13.11.2024 | 456,63 | 459,50 | 453,56 | 454,83 | 0,40% | 232.665,00 |
| 12.11.2024 | 453,00 | 458,37 | 452,50 | 453,04 | -0,47% | 286.995,00 |
| 11.11.2024 | 457,64 | 458,82 | 452,67 | 455,20 | 0,96% | 260.965,00 |
| 08.11.2024 | 450,52 | 455,20 | 449,84 | 450,85 | 0,49% | 372.897,00 |
| 07.11.2024 | 450,70 | 455,00 | 447,96 | 448,65 | -0,44% | 348.482,00 |
| 06.11.2024 | 446,82 | 454,80 | 445,04 | 450,65 | 3,76% | 410.752,00 |
| 05.11.2024 | 423,76 | 435,14 | 422,25 | 434,31 | 2,15% | 270.369,00 |
| 04.11.2024 | 422,26 | 428,07 | 422,25 | 425,18 | 0,69% | 216.454,00 |
| 01.11.2024 | 422,23 | 428,59 | 421,49 | 422,26 | 0,01% | 296.610,00 |
| 31.10.2024 | 419,81 | 425,64 | 418,47 | 422,23 | 0,02% | 343.934,00 |
| 30.10.2024 | 417,63 | 425,51 | 417,00 | 422,16 | 0,77% | 298.002,00 |
| 29.10.2024 | 417,20 | 419,25 | 412,45 | 418,93 | -0,50% | 269.711,00 |
| 28.10.2024 | 422,79 | 431,32 | 419,64 | 421,05 | 0,92% | 363.742,00 |
| 25.10.2024 | 427,77 | 439,51 | 414,00 | 417,20 | -9,03% | 754.641,00 |
| 24.10.2024 | 457,78 | 463,19 | 452,40 | 458,62 | -0,05% | 369.946,00 |
| 23.10.2024 | 457,44 | 462,69 | 452,83 | 458,85 | -0,37% | 245.242,00 |
| 22.10.2024 | 461,66 | 462,31 | 452,78 | 460,56 | -1,62% | 176.873,00 |
| 21.10.2024 | 472,48 | 473,16 | 463,46 | 468,16 | -0,64% | 173.343,00 |
| 18.10.2024 | 474,73 | 474,73 | 467,60 | 471,16 | -0,29% | 222.183,00 |
| 17.10.2024 | 464,85 | 473,19 | 464,85 | 472,55 | 2,19% | 290.628,00 |
| 16.10.2024 | 472,69 | 473,38 | 461,80 | 462,43 | -1,93% | 280.746,00 |
| 15.10.2024 | 476,51 | 479,38 | 471,16 | 471,54 | -1,95% | 351.557,00 |
| 14.10.2024 | 470,52 | 481,26 | 468,89 | 480,93 | 2,27% | 242.023,00 |
| 11.10.2024 | 461,45 | 471,22 | 458,97 | 470,25 | 2,34% | 197.752,00 |
| 10.10.2024 | 460,32 | 463,64 | 456,38 | 459,52 | -1,70% | 254.366,00 |
| 09.10.2024 | 464,19 | 469,85 | 459,63 | 467,48 | 1,52% | 442.117,00 |
| 08.10.2024 | 469,00 | 471,49 | 460,02 | 460,46 | -1,23% | 594.477,00 |
| 07.10.2024 | 451,36 | 468,45 | 450,12 | 466,21 | 2,58% | 566.736,00 |
| 04.10.2024 | 451,82 | 455,11 | 446,94 | 454,48 | 1,47% | 261.525,00 |
| 03.10.2024 | 444,73 | 447,92 | 441,06 | 447,89 | 0,57% | 336.791,00 |
| 02.10.2024 | 443,86 | 451,82 | 442,37 | 445,36 | -0,68% | 307.044,00 |
| 01.10.2024 | 449,07 | 450,39 | 436,47 | 448,40 | -0,30% | 336.176,00 |
| 30.09.2024 | 445,22 | 450,04 | 440,95 | 449,75 | 1,16% | 275.361,00 |
| 27.09.2024 | 445,91 | 450,70 | 443,75 | 444,59 | 0,06% | 203.129,00 |
| 26.09.2024 | 441,40 | 445,29 | 440,02 | 444,31 | 1,41% | 155.768,00 |
| 25.09.2024 | 439,49 | 441,42 | 435,61 | 438,13 | -0,08% | 176.192,00 |
| 24.09.2024 | 442,00 | 442,00 | 437,08 | 438,50 | -0,81% | 264.254,00 |
| 23.09.2024 | 439,74 | 444,50 | 437,01 | 442,08 | 1,17% | 280.474,00 |
| 20.09.2024 | 438,57 | 439,86 | 435,08 | 436,98 | -0,36% | 1.086.988,00 |
| 19.09.2024 | 437,55 | 440,00 | 430,63 | 438,55 | 3,12% | 317.164,00 |
| 18.09.2024 | 423,98 | 432,30 | 417,52 | 425,29 | 1,19% | 297.700,00 |
| 17.09.2024 | 420,52 | 424,95 | 416,72 | 420,30 | 0,48% | 230.709,00 |
| 16.09.2024 | 411,92 | 420,02 | 410,03 | 418,29 | 1,70% | 279.606,00 |
| 13.09.2024 | 408,13 | 412,36 | 404,10 | 411,30 | 1,83% | 242.930,00 |
| 12.09.2024 | 400,95 | 405,36 | 399,37 | 403,89 | 1,01% | 204.131,00 |
| 11.09.2024 | 394,63 | 400,32 | 387,45 | 399,85 | 0,76% | 261.057,00 |
| 10.09.2024 | 397,47 | 401,67 | 394,98 | 396,84 | 0,45% | 232.144,00 |
| 09.09.2024 | 404,61 | 406,57 | 395,01 | 395,08 | -1,75% | 491.609,00 |
| 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 |