324,752$
-0,48%
Echtzeit-Aktienkurs Carlisle Cos. Inc.
Bid:
Ask:
Aktienkurse zur Carlisle Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 325,99 | 329,55 | 323,98 | 324,58 | -0,53% | - |
| 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 |
| 24.06.2026 | 357,77 | 378,98 | 356,54 | 378,53 | 7,27% | 521.265,00 |
| 23.06.2026 | 354,76 | 358,75 | 351,21 | 352,88 | -2,24% | 292.151,00 |
| 22.06.2026 | 357,38 | 365,95 | 355,00 | 360,96 | -1,05% | 423.673,00 |
| 19.06.2026 | 360,61 | 365,17 | 360,30 | 364,81 | 1,07% | - |
| 18.06.2026 | 349,91 | 367,26 | 347,90 | 360,96 | 5,51% | 813.220,00 |
| 17.06.2026 | 354,94 | 363,80 | 341,00 | 342,10 | -4,11% | 454.882,00 |
| 16.06.2026 | 355,22 | 360,03 | 351,62 | 356,78 | 0,91% | 259.280,00 |
| 15.06.2026 | 352,34 | 359,55 | 352,34 | 353,55 | 2,84% | 385.493,00 |
| 12.06.2026 | 345,95 | 350,42 | 342,80 | 343,77 | 0,82% | 261.494,00 |
| 11.06.2026 | 332,71 | 342,26 | 327,98 | 340,99 | 4,02% | 347.854,00 |
| 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 |