Echtzeit-Aktienkurs Carpenter Technology Corp.
Bid:
Ask:
Aktienkurse zur Carpenter Technology Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 40,66 | 40,66 | 40,57 | 40,59 | -6,00% | - |
| 25.02.2021 | 45,56 | 45,64 | 42,86 | 43,18 | -3,25% | - |
| 24.02.2021 | 43,66 | 45,12 | 43,52 | 44,63 | 4,98% | - |
| 23.02.2021 | 41,93 | 43,03 | 41,46 | 42,51 | 1,76% | - |
| 22.02.2021 | 39,43 | 42,06 | 39,29 | 41,78 | 8,62% | - |
| 19.02.2021 | 38,32 | 39,59 | 37,99 | 38,46 | 3,95% | - |
| 18.02.2021 | 36,65 | 37,13 | 36,03 | 37,00 | -1,11% | - |
| 17.02.2021 | 37,55 | 37,55 | 37,37 | 37,42 | -0,11% | - |
| 16.02.2021 | 37,17 | 37,78 | 36,56 | 37,46 | 4,16% | - |
| 12.02.2021 | 35,93 | 36,32 | 35,36 | 35,96 | 1,74% | - |
| 11.02.2021 | 34,89 | 35,55 | 33,76 | 35,35 | 2,20% | - |
| 10.02.2021 | 34,53 | 35,23 | 0,00 | 34,59 | 2,14% | - |
| 09.02.2021 | 33,50 | 34,10 | 32,97 | 33,86 | -1,56% | - |
| 08.02.2021 | 34,04 | 34,58 | 33,33 | 34,40 | 4,45% | - |
| 05.02.2021 | 33,33 | 34,00 | 32,72 | 32,93 | -0,23% | - |
| 04.02.2021 | 32,11 | 33,11 | 32,00 | 33,01 | 4,41% | - |
| 03.02.2021 | 30,92 | 32,13 | 30,64 | 31,61 | -0,36% | - |
| 02.02.2021 | 32,48 | 32,57 | 31,48 | 31,73 | 1,78% | - |
| 01.02.2021 | 30,69 | 31,31 | 30,00 | 31,17 | -0,49% | - |
| 29.01.2021 | 32,15 | 32,52 | 30,97 | 31,33 | -4,44% | - |
| 28.01.2021 | 32,82 | 34,43 | 31,39 | 32,78 | -5,37% | - |
| 27.01.2021 | 34,30 | 35,71 | 34,00 | 34,64 | -0,17% | - |
| 26.01.2021 | 35,31 | 35,35 | 0,00 | 34,70 | -1,25% | - |
| 25.01.2021 | 35,03 | 35,27 | 33,97 | 35,14 | 0,70% | - |
| 22.01.2021 | 34,12 | 35,02 | 33,97 | 34,90 | -0,29% | - |
| 21.01.2021 | 36,01 | 36,14 | 34,50 | 35,00 | -3,69% | - |
| 20.01.2021 | 36,34 | 36,34 | 36,34 | 36,34 | 0,32% | - |
| 19.01.2021 | 36,55 | 36,98 | 35,97 | 36,22 | 1,29% | - |
| 15.01.2021 | 35,30 | 36,00 | 35,12 | 35,76 | -0,38% | - |
| 14.01.2021 | 35,36 | 36,44 | 34,96 | 35,90 | 5,90% | - |
| 13.01.2021 | 33,85 | 34,00 | 33,17 | 33,90 | 0,43% | - |
| 12.01.2021 | 33,75 | 33,75 | 33,75 | 33,75 | 4,42% | - |
| 11.01.2021 | 32,58 | 32,80 | 32,17 | 32,32 | -2,64% | - |
| 08.01.2021 | 33,07 | 33,81 | 32,80 | 33,20 | 0,09% | - |
| 07.01.2021 | 34,20 | 34,36 | 32,71 | 33,17 | -2,17% | - |
| 06.01.2021 | 32,23 | 34,20 | 31,97 | 33,90 | 9,25% | - |
| 05.01.2021 | 29,37 | 31,41 | 29,22 | 31,03 | 10,47% | - |
| 04.01.2021 | 29,33 | 29,33 | 27,93 | 28,09 | -3,65% | - |
| 31.12.2020 | 28,86 | 29,40 | 28,71 | 29,16 | 2,39% | - |
| 30.12.2020 | 28,54 | 28,84 | 28,21 | 28,48 | 4,36% | - |
| 29.12.2020 | 27,98 | 28,34 | 26,77 | 27,29 | -5,10% | - |
| 28.12.2020 | 28,66 | 29,40 | 27,99 | 28,75 | -1,34% | - |
| 24.12.2020 | 28,96 | 29,69 | 28,60 | 29,14 | 1,89% | - |
| 23.12.2020 | 28,01 | 28,68 | 27,97 | 28,60 | 3,91% | - |
| 22.12.2020 | 27,69 | 27,75 | 27,10 | 27,53 | 0,49% | - |
| 21.12.2020 | 27,00 | 27,69 | 26,92 | 27,39 | -1,62% | - |
| 18.12.2020 | 28,52 | 28,75 | 27,61 | 27,84 | -6,14% | - |
| 17.12.2020 | 29,42 | 29,85 | 29,20 | 29,66 | 0,97% | - |
| 16.12.2020 | 29,61 | 29,80 | 28,86 | 29,38 | -1,09% | - |
| 15.12.2020 | 29,70 | 29,70 | 29,70 | 29,70 | 7,03% | - |
| 14.12.2020 | 28,63 | 28,87 | 27,61 | 27,75 | -0,45% | - |
| 11.12.2020 | 28,22 | 28,38 | 27,82 | 27,88 | -2,55% | - |
| 10.12.2020 | 28,69 | 28,86 | 28,34 | 28,61 | -3,78% | - |
| 09.12.2020 | 29,25 | 33,60 | 27,73 | 29,73 | 3,12% | - |
| 08.12.2020 | 28,77 | 29,95 | 28,16 | 28,83 | 11,08% | - |
| 07.12.2020 | 28,34 | 29,51 | 25,96 | 25,96 | -12,57% | - |
| 04.12.2020 | 27,90 | 29,76 | 27,86 | 29,69 | 11,96% | - |
| 03.12.2020 | 26,57 | 30,93 | 26,52 | 26,52 | -0,23% | - |
| 02.12.2020 | 26,15 | 26,94 | 25,64 | 26,58 | 4,56% | - |
| 01.12.2020 | 25,60 | 25,70 | 24,90 | 25,42 | 3,54% | - |
| 30.11.2020 | 24,38 | 29,66 | 24,38 | 24,55 | -4,03% | - |
| 27.11.2020 | 25,59 | 26,35 | 25,41 | 25,58 | -1,67% | - |
| 25.11.2020 | 26,08 | 26,63 | 0,00 | 26,01 | -4,30% | - |
| 24.11.2020 | 27,54 | 27,70 | 26,88 | 27,18 | 2,20% | - |
| 23.11.2020 | 26,18 | 26,92 | 26,11 | 26,60 | 4,13% | - |
| 20.11.2020 | 24,90 | 25,57 | 24,59 | 25,54 | 4,72% | - |
| 19.11.2020 | 24,83 | 25,23 | 24,37 | 24,39 | -5,70% | - |
| 18.11.2020 | 25,62 | 26,25 | 25,46 | 25,87 | 4,59% | - |
| 17.11.2020 | 25,00 | 25,00 | 24,65 | 24,73 | -1,63% | - |
| 16.11.2020 | 24,71 | 25,30 | 24,68 | 25,14 | 8,64% | - |
| 13.11.2020 | 22,23 | 23,33 | 22,16 | 23,14 | 8,18% | - |
| 12.11.2020 | 21,69 | 21,77 | 21,04 | 21,39 | -3,50% | - |
| 11.11.2020 | 22,28 | 22,71 | 21,80 | 22,17 | -2,05% | - |
| 10.11.2020 | 22,45 | 22,79 | 0,00 | 22,63 | 3,71% | - |
| 09.11.2020 | 21,82 | 21,82 | 21,82 | 21,82 | 15,97% | - |
| 06.11.2020 | 18,97 | 24,83 | 18,78 | 18,82 | -0,50% | - |
| 05.11.2020 | 18,72 | 19,16 | 18,39 | 18,91 | 5,11% | - |
| 04.11.2020 | 17,87 | 18,27 | 0,00 | 17,99 | -2,41% | - |
| 03.11.2020 | 18,69 | 18,82 | 18,33 | 18,44 | 3,28% | - |
| 02.11.2020 | 17,69 | 17,91 | 17,28 | 17,85 | 2,73% | - |
| 30.10.2020 | 17,49 | 17,71 | 16,97 | 17,38 | 0,72% | - |
| 29.10.2020 | 16,22 | 17,37 | 16,20 | 17,25 | 7,44% | - |
| 28.10.2020 | 16,62 | 16,76 | 16,04 | 16,06 | -10,18% | - |
| 27.10.2020 | 17,73 | 17,99 | 17,42 | 17,88 | -0,36% | - |
| 26.10.2020 | 18,21 | 18,35 | 17,79 | 17,94 | -5,13% | - |
| 23.10.2020 | 19,16 | 19,28 | 18,36 | 18,91 | 6,54% | - |
| 22.10.2020 | 17,03 | 18,23 | 16,43 | 17,75 | 2,75% | - |
| 21.10.2020 | 17,53 | 17,77 | 16,88 | 17,28 | 0,14% | - |
| 20.10.2020 | 18,29 | 18,29 | 17,25 | 17,25 | -4,14% | - |
| 19.10.2020 | 18,85 | 19,04 | 17,73 | 18,00 | -2,91% | - |
| 16.10.2020 | 18,41 | 18,65 | 18,15 | 18,54 | 0,03% | - |
| 15.10.2020 | 18,04 | 18,59 | 17,94 | 18,53 | 1,79% | - |
| 14.10.2020 | 18,53 | 18,78 | 18,21 | 18,21 | -0,08% | - |
| 13.10.2020 | 18,44 | 18,63 | 18,11 | 18,22 | -4,11% | - |
| 12.10.2020 | 18,97 | 19,27 | 18,94 | 19,00 | 0,29% | - |
| 09.10.2020 | 18,76 | 19,14 | 0,00 | 18,95 | -0,76% | - |
| 08.10.2020 | 19,01 | 19,16 | 18,63 | 19,09 | 1,57% | - |
| 07.10.2020 | 18,77 | 19,04 | 18,49 | 18,80 | 2,45% | - |
| 06.10.2020 | 19,23 | 19,42 | 18,20 | 18,35 | -6,26% | - |
| 05.10.2020 | 19,03 | 19,58 | 19,03 | 19,57 | 3,49% | - |