Echtzeit-Aktienkurs Carpenter Technology Corp.
Bid:
Ask:
Aktienkurse zur Carpenter Technology Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 456,10 | 456,10 | 456,10 | 456,10 | -1,91% | - |
| 18.08.2026 | 465,00 | 465,00 | 465,00 | 465,00 | -0,70% | - |
| 17.08.2026 | 468,30 | 468,30 | 468,30 | 468,30 | 1,47% | - |
| 14.08.2026 | 461,50 | 461,50 | 461,50 | 461,50 | 0,72% | - |
| 13.08.2026 | 458,20 | 458,20 | 458,20 | 458,20 | -1,46% | - |
| 12.08.2026 | 465,00 | 465,00 | 465,00 | 465,00 | -3,73% | - |
| 11.08.2026 | 483,00 | 483,00 | 483,00 | 483,00 | -1,77% | - |
| 10.08.2026 | 491,70 | 491,70 | 491,70 | 491,70 | 2,22% | - |
| 07.08.2026 | 481,00 | 481,00 | 481,00 | 481,00 | -2,24% | - |
| 06.08.2026 | 492,00 | 492,00 | 492,00 | 492,00 | -0,24% | - |
| 05.08.2026 | 493,20 | 493,20 | 493,20 | 493,20 | 4,76% | - |
| 04.08.2026 | 470,80 | 470,80 | 470,80 | 470,80 | 4,60% | - |
| 03.08.2026 | 450,10 | 450,10 | 450,10 | 450,10 | 3,40% | - |
| 31.07.2026 | 436,80 | 436,80 | 435,30 | 435,30 | -5,49% | 6,00 |
| 30.07.2026 | 460,60 | 460,60 | 460,60 | 460,60 | -2,37% | - |
| 29.07.2026 | 488,50 | 488,50 | 471,80 | 471,80 | -6,91% | 2,00 |
| 28.07.2026 | 506,80 | 506,80 | 506,80 | 506,80 | -2,05% | - |
| 27.07.2026 | 530,20 | 530,20 | 517,40 | 517,40 | -1,71% | 2,00 |
| 24.07.2026 | 526,40 | 526,40 | 526,40 | 526,40 | 3,01% | - |
| 23.07.2026 | 511,00 | 511,00 | 511,00 | 511,00 | -0,51% | - |
| 22.07.2026 | 513,60 | 513,60 | 513,60 | 513,60 | 5,81% | - |
| 21.07.2026 | 485,40 | 485,40 | 485,40 | 485,40 | 0,08% | - |
| 20.07.2026 | 485,00 | 485,00 | 485,00 | 485,00 | 1,19% | - |
| 17.07.2026 | 479,30 | 479,30 | 479,30 | 479,30 | -4,29% | - |
| 16.07.2026 | 500,80 | 500,80 | 500,80 | 500,80 | -0,32% | - |
| 15.07.2026 | 502,40 | 502,40 | 502,40 | 502,40 | 1,43% | - |
| 14.07.2026 | 495,30 | 495,30 | 495,30 | 495,30 | -1,61% | - |
| 13.07.2026 | 503,40 | 503,40 | 503,40 | 503,40 | -1,99% | - |
| 10.07.2026 | 513,60 | 513,60 | 513,60 | 513,60 | 0,27% | - |
| 09.07.2026 | 512,20 | 512,20 | 512,20 | 512,20 | -0,39% | - |
| 08.07.2026 | 514,20 | 514,20 | 514,20 | 514,20 | -4,57% | - |
| 07.07.2026 | 538,80 | 538,80 | 538,80 | 538,80 | 2,55% | - |
| 06.07.2026 | 525,40 | 525,40 | 525,40 | 525,40 | 0,96% | 1,00 |
| 03.07.2026 | 520,40 | 520,40 | 520,40 | 520,40 | -2,62% | - |
| 02.07.2026 | 534,40 | 534,40 | 534,40 | 534,40 | -0,48% | - |
| 01.07.2026 | 537,00 | 537,00 | 537,00 | 537,00 | 1,05% | - |
| 30.06.2026 | 531,40 | 531,40 | 531,40 | 531,40 | 2,23% | - |
| 29.06.2026 | 519,80 | 519,80 | 519,80 | 519,80 | -0,88% | - |
| 26.06.2026 | 521,60 | 524,40 | 521,60 | 524,40 | 1,27% | 3,00 |
| 25.06.2026 | 510,80 | 517,80 | 510,80 | 517,80 | 2,25% | 10,00 |
| 24.06.2026 | 506,40 | 506,40 | 506,40 | 506,40 | -2,50% | - |
| 23.06.2026 | 508,60 | 519,40 | 508,00 | 519,40 | 2,49% | 476,00 |
| 22.06.2026 | 506,80 | 506,80 | 506,80 | 506,80 | -0,35% | - |
| 19.06.2026 | 508,60 | 508,60 | 508,60 | 508,60 | 1,90% | - |
| 18.06.2026 | 499,10 | 499,10 | 499,10 | 499,10 | 3,81% | - |
| 17.06.2026 | 480,80 | 480,80 | 480,80 | 480,80 | -0,43% | - |
| 16.06.2026 | 482,90 | 482,90 | 482,90 | 482,90 | -0,88% | - |
| 15.06.2026 | 487,20 | 487,20 | 487,20 | 487,20 | 0,37% | - |
| 12.06.2026 | 485,40 | 485,40 | 485,40 | 485,40 | 7,46% | - |
| 11.06.2026 | 451,70 | 451,70 | 451,70 | 451,70 | 0,83% | - |
| 10.06.2026 | 448,00 | 448,00 | 448,00 | 448,00 | 4,09% | - |
| 09.06.2026 | 430,40 | 430,40 | 430,40 | 430,40 | 1,75% | - |
| 08.06.2026 | 423,00 | 423,00 | 423,00 | 423,00 | 1,03% | 5,00 |
| 05.06.2026 | 418,70 | 418,70 | 418,70 | 418,70 | 0,77% | - |
| 04.06.2026 | 415,50 | 415,50 | 415,50 | 415,50 | -0,14% | - |
| 03.06.2026 | 416,10 | 416,10 | 416,10 | 416,10 | -0,48% | - |
| 02.06.2026 | 414,80 | 418,10 | 414,80 | 418,10 | 4,42% | 2,00 |
| 01.06.2026 | 400,40 | 400,40 | 400,40 | 400,40 | 1,70% | - |
| 29.05.2026 | 393,70 | 393,70 | 393,70 | 393,70 | -2,04% | - |
| 28.05.2026 | 401,90 | 401,90 | 401,90 | 401,90 | 3,05% | 3,00 |
| 27.05.2026 | 387,40 | 393,30 | 387,40 | 390,00 | 5,01% | 104,00 |
| 26.05.2026 | 371,40 | 371,40 | 371,40 | 371,40 | -1,82% | - |
| 25.05.2026 | 372,50 | 378,30 | 372,50 | 378,30 | 0,72% | 39,00 |
| 22.05.2026 | 375,60 | 375,60 | 375,60 | 375,60 | 4,22% | - |
| 21.05.2026 | 360,40 | 360,40 | 360,40 | 360,40 | 3,59% | - |
| 20.05.2026 | 347,90 | 347,90 | 347,90 | 347,90 | 0,93% | - |
| 19.05.2026 | 344,70 | 344,70 | 344,70 | 344,70 | -0,72% | - |
| 18.05.2026 | 347,20 | 347,20 | 347,20 | 347,20 | -3,56% | - |
| 15.05.2026 | 364,50 | 364,50 | 360,00 | 360,00 | -3,04% | 55,00 |
| 14.05.2026 | 371,30 | 371,30 | 371,30 | 371,30 | 3,25% | - |
| 13.05.2026 | 359,60 | 359,60 | 359,60 | 359,60 | -0,64% | - |
| 12.05.2026 | 361,90 | 361,90 | 361,90 | 361,90 | -0,88% | - |
| 11.05.2026 | 361,10 | 365,90 | 361,10 | 365,10 | -3,16% | 7,00 |
| 08.05.2026 | 377,00 | 377,00 | 377,00 | 377,00 | -2,66% | - |
| 07.05.2026 | 387,30 | 387,30 | 387,30 | 387,30 | -1,75% | - |
| 06.05.2026 | 377,20 | 394,20 | 377,20 | 394,20 | 8,09% | 13,00 |
| 05.05.2026 | 364,70 | 364,70 | 364,70 | 364,70 | -0,03% | - |
| 04.05.2026 | 364,80 | 364,80 | 364,80 | 364,80 | 5,92% | - |
| 30.04.2026 | 344,40 | 344,40 | 344,40 | 344,40 | -4,99% | - |
| 29.04.2026 | 362,50 | 362,50 | 362,50 | 362,50 | 0,03% | - |
| 28.04.2026 | 362,40 | 362,40 | 362,40 | 362,40 | -0,25% | - |
| 27.04.2026 | 363,30 | 363,30 | 363,30 | 363,30 | -1,12% | - |
| 24.04.2026 | 362,60 | 367,40 | 362,60 | 367,40 | 2,54% | 12,00 |
| 23.04.2026 | 358,30 | 358,30 | 358,30 | 358,30 | -3,97% | - |
| 22.04.2026 | 373,10 | 373,10 | 373,10 | 373,10 | -1,79% | - |
| 21.04.2026 | 379,90 | 379,90 | 379,90 | 379,90 | 1,93% | - |
| 20.04.2026 | 372,70 | 372,70 | 372,70 | 372,70 | 4,11% | - |
| 17.04.2026 | 358,00 | 358,00 | 358,00 | 358,00 | -0,25% | - |
| 16.04.2026 | 358,90 | 358,90 | 358,90 | 358,90 | -4,17% | - |
| 15.04.2026 | 369,20 | 374,50 | 369,20 | 374,50 | -1,34% | 20,00 |
| 14.04.2026 | 372,80 | 379,60 | 372,80 | 379,60 | 3,63% | 100,00 |
| 13.04.2026 | 366,30 | 366,30 | 366,30 | 366,30 | 0,49% | - |
| 10.04.2026 | 364,50 | 364,50 | 364,50 | 364,50 | -2,25% | - |
| 09.04.2026 | 360,80 | 375,10 | 360,80 | 372,90 | 6,51% | 43,00 |
| 08.04.2026 | 340,00 | 350,10 | 340,00 | 350,10 | 3,73% | 14,00 |
| 07.04.2026 | 337,50 | 337,50 | 337,50 | 337,50 | -1,89% | - |
| 02.04.2026 | 346,00 | 348,00 | 344,00 | 344,00 | 0,58% | 65,00 |
| 01.04.2026 | 342,00 | 342,00 | 342,00 | 342,00 | 1,79% | - |
| 31.03.2026 | 322,00 | 336,00 | 322,00 | 336,00 | 3,70% | 50,00 |
| 30.03.2026 | 324,00 | 324,00 | 324,00 | 324,00 | -4,71% | - |