396,253$
0,93%
Echtzeit-Aktienkurs Carlisle Cos. Inc.
Bid:
Ask:
Aktienkurse zur Carlisle Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 394,31 | 398,58 | 389,39 | 396,13 | 0,90% | 298.098,00 |
| 12.11.2026 | 398,23 | 401,25 | 391,97 | 392,59 | -1,27% | 266.228,00 |
| 11.11.2026 | 392,97 | 399,05 | 388,44 | 397,62 | 0,60% | 390.449,00 |
| 10.11.2026 | 393,25 | 400,00 | 388,29 | 395,23 | -0,35% | 344.025,00 |
| 09.11.2026 | 385,19 | 399,50 | 382,46 | 396,61 | 5,55% | 336.748,00 |
| 06.11.2026 | 372,24 | 384,25 | 370,29 | 375,74 | -0,85% | 275.112,00 |
| 05.11.2026 | 402,00 | 405,79 | 377,65 | 378,96 | -4,98% | 428.474,00 |
| 04.11.2026 | 400,00 | 409,60 | 392,23 | 398,82 | 2,97% | 583.855,00 |
| 03.11.2026 | 392,38 | 393,72 | 384,94 | 387,31 | -1,29% | 425.779,00 |
| 02.11.2026 | 373,19 | 394,78 | 373,19 | 392,38 | 4,27% | 348.963,00 |
| 30.10.2026 | 371,36 | 377,14 | 367,88 | 376,31 | 1,33% | 455.400,00 |
| 29.10.2026 | 350,97 | 371,75 | 349,11 | 371,36 | 7,58% | 690.456,00 |
| 28.10.2026 | 350,11 | 352,15 | 344,65 | 345,21 | -0,96% | 490.579,00 |
| 27.10.2026 | 347,51 | 352,09 | 340,06 | 348,57 | 0,75% | 416.179,00 |
| 26.10.2026 | 345,60 | 349,33 | 342,88 | 345,97 | 0,27% | 308.834,00 |
| 23.10.2026 | 347,94 | 350,76 | 341,04 | 345,04 | -2,14% | 294.675,00 |
| 22.10.2026 | 340,05 | 353,59 | 337,85 | 352,60 | 3,68% | 420.331,00 |
| 21.10.2026 | 342,03 | 345,79 | 337,26 | 340,10 | 0,09% | 468.760,00 |
| 20.10.2026 | 336,81 | 341,12 | 331,28 | 339,79 | 2,82% | 332.509,00 |
| 19.10.2026 | 334,26 | 335,52 | 329,19 | 330,47 | -1,02% | 373.595,00 |
| 16.10.2026 | 335,73 | 341,87 | 330,52 | 333,86 | -0,49% | 451.610,00 |
| 15.10.2026 | 324,89 | 340,50 | 324,89 | 335,49 | 2,76% | 490.674,00 |
| 14.10.2026 | 323,33 | 326,60 | 321,01 | 326,49 | -0,72% | 404.096,00 |
| 13.10.2026 | 317,17 | 329,66 | 317,17 | 328,85 | 2,90% | 494.937,00 |
| 12.10.2026 | 323,60 | 323,60 | 317,47 | 319,57 | -0,25% | 335.277,00 |
| 09.10.2026 | 323,35 | 323,35 | 315,78 | 320,36 | -0,28% | 336.931,00 |
| 08.10.2026 | 315,00 | 323,23 | 312,55 | 321,25 | 0,95% | 477.792,00 |
| 07.10.2026 | 319,18 | 320,89 | 313,00 | 318,22 | -2,31% | 422.084,00 |
| 06.10.2026 | 333,72 | 335,48 | 324,50 | 325,74 | -1,58% | 470.959,00 |
| 05.10.2026 | 327,80 | 334,90 | 325,28 | 330,98 | 0,50% | 557.259,00 |
| 02.10.2026 | 331,46 | 336,00 | 329,33 | 329,34 | 1,27% | 373.856,00 |
| 01.10.2026 | 320,76 | 325,93 | 315,51 | 325,21 | 0,94% | 420.888,00 |
| 30.09.2026 | 327,17 | 330,31 | 322,13 | 322,17 | -1,07% | 359.064,00 |
| 29.09.2026 | 327,00 | 331,05 | 323,89 | 325,66 | -0,20% | 275.617,00 |
| 28.09.2026 | 322,71 | 328,19 | 320,95 | 326,32 | -0,02% | 463.736,00 |
| 25.09.2026 | 315,18 | 328,55 | 313,05 | 326,37 | 3,90% | 607.027,00 |
| 24.09.2026 | 323,05 | 327,95 | 311,52 | 314,13 | -3,03% | 701.032,00 |
| 23.09.2026 | 325,32 | 330,08 | 323,75 | 323,96 | -1,40% | 378.344,00 |
| 22.09.2026 | 324,86 | 333,42 | 312,30 | 328,55 | 3,37% | 755.462,00 |
| 21.09.2026 | 321,80 | 321,80 | 310,39 | 317,85 | 1,00% | 524.016,00 |
| 18.09.2026 | 319,60 | 320,30 | 313,69 | 314,70 | -1,77% | 1.223.946,00 |
| 17.09.2026 | 324,19 | 324,58 | 317,57 | 320,37 | 0,89% | 501.247,00 |
| 16.09.2026 | 325,10 | 326,49 | 316,14 | 317,54 | -2,07% | 554.957,00 |
| 15.09.2026 | 329,75 | 329,97 | 322,47 | 324,25 | -1,12% | 891.570,00 |
| 14.09.2026 | 329,00 | 333,42 | 326,94 | 327,92 | -2,18% | 517.560,00 |
| 11.09.2026 | 332,68 | 336,06 | 331,38 | 335,24 | 1,67% | 415.950,00 |
| 10.09.2026 | 334,49 | 334,49 | 327,21 | 329,74 | -2,31% | 429.445,00 |
| 09.09.2026 | 343,69 | 343,69 | 336,55 | 337,53 | -1,16% | 568.438,00 |
| 08.09.2026 | 353,65 | 353,65 | 340,79 | 341,48 | -3,03% | 361.890,00 |
| 04.09.2026 | 343,11 | 354,55 | 341,95 | 352,14 | 2,06% | 401.365,00 |
| 03.09.2026 | 344,99 | 347,21 | 339,66 | 345,04 | 0,91% | 647.796,00 |
| 02.09.2026 | 335,70 | 345,65 | 331,85 | 341,93 | 2,11% | 616.150,00 |
| 01.09.2026 | 342,77 | 347,74 | 334,35 | 334,85 | -3,38% | 500.315,00 |
| 31.08.2026 | 352,50 | 355,30 | 343,06 | 346,58 | -2,79% | 3.662.668,00 |
| 28.08.2026 | 362,52 | 363,66 | 353,00 | 356,53 | -1,17% | 374.716,00 |
| 27.08.2026 | 365,47 | 366,02 | 359,46 | 360,74 | -1,36% | 340.849,00 |
| 26.08.2026 | 365,19 | 369,45 | 363,59 | 365,72 | 0,67% | 323.389,00 |
| 25.08.2026 | 363,99 | 365,27 | 359,97 | 363,27 | 0,21% | 383.885,00 |
| 24.08.2026 | 368,67 | 372,73 | 359,50 | 362,52 | -1,40% | 429.372,00 |
| 21.08.2026 | 361,12 | 370,41 | 359,52 | 367,68 | 2,83% | 511.598,00 |
| 20.08.2026 | 362,74 | 363,27 | 350,36 | 357,55 | -2,21% | 380.892,00 |
| 19.08.2026 | 358,92 | 369,30 | 356,99 | 365,63 | 2,60% | 343.236,00 |
| 18.08.2026 | 363,01 | 363,01 | 352,06 | 356,36 | -1,20% | 433.850,00 |
| 17.08.2026 | 366,20 | 366,79 | 357,41 | 360,70 | -2,52% | 553.035,00 |
| 14.08.2026 | 372,95 | 376,79 | 368,78 | 370,04 | -1,53% | 301.881,00 |
| 13.08.2026 | 385,92 | 387,01 | 372,71 | 375,80 | -1,78% | 679.806,00 |
| 12.08.2026 | 389,80 | 392,39 | 382,01 | 382,61 | -1,88% | 390.664,00 |
| 11.08.2026 | 385,64 | 393,30 | 384,87 | 389,96 | 1,22% | 306.745,00 |
| 10.08.2026 | 380,42 | 386,36 | 380,42 | 385,25 | -0,58% | 363.036,00 |
| 07.08.2026 | 389,73 | 391,82 | 380,51 | 387,49 | 1,22% | 278.718,00 |
| 06.08.2026 | 382,91 | 389,04 | 378,28 | 382,83 | -0,65% | 406.774,00 |
| 05.08.2026 | 383,57 | 393,01 | 381,25 | 385,32 | -0,29% | 347.922,00 |
| 04.08.2026 | 373,25 | 386,50 | 370,85 | 386,43 | 3,92% | 408.384,00 |
| 03.08.2026 | 364,81 | 372,08 | 363,67 | 371,86 | 3,32% | 419.391,00 |
| 31.07.2026 | 366,65 | 366,66 | 351,00 | 359,92 | -2,69% | 577.541,00 |
| 30.07.2026 | 357,86 | 375,02 | 356,57 | 369,88 | 10,56% | 715.844,00 |
| 29.07.2026 | 342,50 | 342,50 | 320,23 | 334,54 | -3,79% | 1.108.358,00 |
| 28.07.2026 | 345,37 | 352,78 | 344,19 | 347,72 | 2,07% | 417.068,00 |
| 27.07.2026 | 342,15 | 349,24 | 338,80 | 340,66 | 1,37% | 470.344,00 |
| 24.07.2026 | 331,86 | 341,07 | 331,86 | 336,04 | 1,35% | 319.732,00 |
| 23.07.2026 | 327,59 | 334,13 | 321,01 | 331,55 | 1,15% | 558.928,00 |
| 22.07.2026 | 325,27 | 328,99 | 321,79 | 327,78 | 1,60% | 439.645,00 |
| 21.07.2026 | 326,23 | 328,59 | 322,22 | 322,61 | -1,44% | 520.693,00 |
| 20.07.2026 | 341,79 | 347,63 | 325,62 | 327,31 | -5,23% | 538.558,00 |
| 17.07.2026 | 354,73 | 358,75 | 344,29 | 345,39 | -2,09% | 286.098,00 |
| 16.07.2026 | 340,64 | 354,82 | 340,64 | 352,76 | 2,52% | 394.039,00 |
| 15.07.2026 | 336,48 | 345,13 | 336,48 | 344,10 | 1,70% | 498.494,00 |
| 14.07.2026 | 337,83 | 339,95 | 329,98 | 338,35 | 1,55% | 371.741,00 |
| 13.07.2026 | 326,92 | 334,23 | 325,82 | 333,20 | 0,94% | 907.334,00 |
| 10.07.2026 | 330,00 | 335,01 | 329,64 | 330,09 | 0,03% | 811.575,00 |
| 09.07.2026 | 333,65 | 336,07 | 329,64 | 330,00 | -0,30% | 610.011,00 |
| 08.07.2026 | 352,47 | 356,83 | 329,78 | 331,00 | -6,46% | 758.867,00 |
| 07.07.2026 | 366,01 | 369,80 | 348,49 | 353,87 | -3,62% | 655.652,00 |
| 06.07.2026 | 365,01 | 369,80 | 361,36 | 367,15 | 0,11% | 536.844,00 |
| 02.07.2026 | 361,78 | 367,27 | 358,56 | 366,73 | 1,63% | 503.653,00 |
| 01.07.2026 | 369,93 | 369,93 | 352,21 | 360,85 | -0,52% | 681.803,00 |
| 30.06.2026 | 379,85 | 382,62 | 360,62 | 362,75 | -4,15% | 938.338,00 |
| 29.06.2026 | 384,06 | 398,97 | 357,26 | 378,47 | -2,55% | 962.465,00 |
| 26.06.2026 | 385,75 | 389,25 | 380,21 | 388,38 | -0,01% | 526.508,00 |
| 25.06.2026 | 384,98 | 397,16 | 384,20 | 388,40 | 2,61% | 432.872,00 |