271,200€
-1,27%
Echtzeit-Aktienkurs Carpenter Technology Corp
Bid:
Ask:
Aktienkurse zur Carpenter Technology Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 274,20 | 279,20 | 267,80 | 271,30 | -1,24% | 311,00 |
| 11.11.2026 | 268,15 | 276,05 | 264,35 | 274,70 | 2,88% | 189,00 |
| 10.11.2026 | 271,95 | 279,90 | 265,15 | 267,00 | -1,98% | 80,00 |
| 09.11.2026 | 249,90 | 273,15 | 248,85 | 272,40 | 9,05% | 85,00 |
| 06.11.2026 | 249,60 | 254,15 | 242,85 | 249,80 | 0,48% | 208,00 |
| 05.11.2026 | 259,05 | 264,85 | 240,75 | 248,60 | -4,46% | 42,00 |
| 04.11.2026 | 263,70 | 273,15 | 251,00 | 260,20 | -1,89% | - |
| 03.11.2026 | 259,10 | 269,50 | 258,85 | 265,20 | 2,00% | 58,00 |
| 02.11.2026 | 254,50 | 262,75 | 252,85 | 260,00 | 2,40% | 55,00 |
| 30.10.2026 | 265,40 | 266,55 | 251,55 | 253,90 | -4,66% | 26,00 |
| 29.10.2026 | 250,85 | 275,15 | 248,60 | 266,30 | 6,18% | 59,00 |
| 28.10.2026 | 259,60 | 262,45 | 249,05 | 250,80 | -3,24% | 233,00 |
| 27.10.2026 | 259,05 | 264,00 | 245,40 | 259,20 | 0,12% | 36,00 |
| 26.10.2026 | 254,45 | 264,85 | 246,70 | 258,90 | 1,73% | 59,00 |
| 23.10.2026 | 261,45 | 263,05 | 249,05 | 254,50 | -2,42% | 34,00 |
| 22.10.2026 | 325,25 | 326,40 | 253,50 | 260,80 | -20,68% | 226,00 |
| 21.10.2026 | 332,35 | 336,35 | 323,60 | 328,80 | -0,96% | 16,00 |
| 20.10.2026 | 336,80 | 337,55 | 324,10 | 332,00 | -1,60% | 9,00 |
| 19.10.2026 | 337,85 | 343,65 | 332,95 | 337,40 | 0,57% | - |
| 16.10.2026 | 339,15 | 341,70 | 334,05 | 335,50 | -1,18% | 105,00 |
| 15.10.2026 | 338,55 | 340,70 | 337,95 | 339,50 | -0,32% | - |
| 14.10.2026 | 339,70 | 346,50 | 335,15 | 340,60 | 0,24% | 17,00 |
| 13.10.2026 | 337,25 | 340,30 | 333,90 | 339,80 | 0,50% | 235,00 |
| 12.10.2026 | 345,30 | 346,50 | 338,10 | 338,10 | -1,77% | - |
| 09.10.2026 | 345,00 | 350,20 | 342,50 | 344,20 | -0,32% | 47,00 |
| 08.10.2026 | 348,80 | 349,10 | 339,20 | 345,30 | -1,15% | - |
| 07.10.2026 | 352,55 | 353,85 | 339,25 | 349,30 | -0,74% | 245,00 |
| 06.10.2026 | 349,85 | 353,60 | 342,75 | 351,90 | 0,57% | 177,00 |
| 05.10.2026 | 346,90 | 353,55 | 341,90 | 349,90 | 1,33% | 209,00 |
| 02.10.2026 | 341,55 | 348,20 | 337,75 | 345,30 | 1,26% | 63,00 |
| 01.10.2026 | 345,15 | 347,35 | 338,35 | 341,00 | -0,79% | 2.126,00 |
| 30.09.2026 | 345,70 | 346,10 | 335,20 | 343,70 | -0,61% | 15,00 |
| 29.09.2026 | 338,90 | 349,35 | 338,90 | 345,80 | 2,10% | 56,00 |
| 28.09.2026 | 347,45 | 348,35 | 336,15 | 338,70 | -2,81% | 787,00 |
| 25.09.2026 | 352,65 | 354,65 | 341,35 | 348,50 | -1,16% | 265,00 |
| 24.09.2026 | 345,95 | 353,75 | 340,00 | 352,60 | 1,60% | 259,00 |
| 23.09.2026 | 350,25 | 351,20 | 344,90 | 347,05 | -0,62% | 104,00 |
| 22.09.2026 | 351,35 | 352,10 | 345,30 | 349,20 | -0,54% | 86,00 |
| 21.09.2026 | 356,45 | 356,80 | 348,95 | 351,10 | -1,07% | 348,00 |
| 18.09.2026 | 355,15 | 359,10 | 347,65 | 354,90 | 0,20% | 28,00 |
| 17.09.2026 | 360,50 | 364,15 | 344,45 | 354,20 | -1,34% | 607,00 |
| 16.09.2026 | 360,20 | 367,65 | 356,75 | 359,00 | -0,47% | - |
| 15.09.2026 | 364,60 | 368,10 | 351,80 | 360,70 | -0,96% | 17,00 |
| 14.09.2026 | 381,65 | 382,45 | 362,15 | 364,20 | -4,73% | 42,00 |
| 11.09.2026 | 386,95 | 393,95 | 380,95 | 382,30 | -0,91% | 28,00 |
| 10.09.2026 | 394,25 | 394,45 | 384,45 | 385,80 | -2,11% | 35,00 |
| 09.09.2026 | 394,70 | 397,70 | 388,85 | 394,10 | -0,03% | 28,00 |
| 08.09.2026 | 408,00 | 409,15 | 392,35 | 394,20 | -3,44% | 116,00 |
| 07.09.2026 | 409,25 | 409,55 | 407,75 | 408,25 | -0,35% | 34,00 |
| 04.09.2026 | 402,15 | 414,40 | 399,70 | 409,70 | 1,81% | 90,00 |
| 03.09.2026 | 397,40 | 410,15 | 395,85 | 402,40 | 1,21% | 27,00 |
| 02.09.2026 | 408,40 | 409,10 | 394,45 | 397,60 | -2,57% | 22,00 |
| 01.09.2026 | 410,45 | 413,40 | 401,90 | 408,10 | -0,46% | - |
| 31.08.2026 | 410,30 | 414,30 | 400,50 | 410,00 | -0,22% | 20,00 |
| 28.08.2026 | 420,80 | 421,75 | 410,90 | 410,90 | -2,49% | 274,00 |
| 27.08.2026 | 415,25 | 424,20 | 414,30 | 421,40 | 1,64% | 29,00 |
| 26.08.2026 | 416,60 | 421,25 | 412,55 | 414,60 | -0,38% | 22,00 |
| 25.08.2026 | 409,80 | 419,70 | 409,70 | 416,20 | 1,69% | 175,00 |
| 24.08.2026 | 420,80 | 421,75 | 404,20 | 409,30 | -3,06% | 60,00 |
| 21.08.2026 | 418,50 | 425,10 | 414,70 | 422,20 | 0,91% | 15,00 |
| 20.08.2026 | 426,10 | 430,15 | 414,05 | 418,40 | -4,12% | 46,00 |
| 19.08.2026 | 458,65 | 461,10 | 433,30 | 436,40 | 14,63% | 14,00 |
| 05.05.2026 | 366,45 | 380,70 | 366,25 | 380,70 | 4,12% | 515,00 |
| 04.05.2026 | 366,60 | 367,83 | 358,67 | 365,65 | 0,07% | 12,00 |
| 30.04.2026 | 347,52 | 368,55 | 347,30 | 365,40 | 5,15% | - |
| 29.04.2026 | 366,05 | 381,00 | 337,30 | 347,50 | -4,85% | 346,00 |
| 28.04.2026 | 365,65 | 368,48 | 358,80 | 365,20 | -0,05% | 28,00 |
| 27.04.2026 | 364,60 | 367,08 | 355,70 | 365,40 | 0,18% | - |
| 24.04.2026 | 365,38 | 370,95 | 360,15 | 364,75 | 0,00% | 3.600,00 |
| 23.04.2026 | 361,05 | 372,63 | 357,42 | 364,75 | 0,83% | 56,00 |
| 22.04.2026 | 376,55 | 383,38 | 354,75 | 361,75 | -3,24% | 156,00 |
| 21.04.2026 | 384,65 | 391,23 | 370,50 | 373,85 | -2,62% | 75,00 |
| 20.04.2026 | 377,65 | 384,20 | 374,63 | 383,90 | 1,32% | 76,00 |
| 17.04.2026 | 362,50 | 379,55 | 361,70 | 378,90 | 4,71% | 14,00 |
| 16.04.2026 | 363,45 | 371,23 | 353,40 | 361,85 | -0,29% | 90,00 |
| 15.04.2026 | 372,05 | 378,33 | 362,42 | 362,90 | -2,49% | 124,00 |
| 14.04.2026 | 376,40 | 379,75 | 371,80 | 372,15 | -1,27% | 68,00 |
| 13.04.2026 | 370,73 | 378,40 | 367,92 | 376,95 | 1,41% | 167,00 |
| 10.04.2026 | 368,90 | 374,58 | 361,25 | 371,70 | 0,83% | 152,00 |
| 09.04.2026 | 364,48 | 377,80 | 364,40 | 368,65 | 0,48% | 106,00 |
| 08.04.2026 | 343,92 | 367,65 | 343,92 | 366,90 | 7,98% | 46,00 |
| 07.04.2026 | 341,45 | 342,00 | 333,35 | 339,80 | 0,18% | 335,00 |
| 02.04.2026 | 347,52 | 352,15 | 337,20 | 339,20 | -2,84% | 24,00 |
| 01.04.2026 | 344,02 | 360,90 | 340,95 | 349,10 | 2,29% | 374,00 |
| 31.03.2026 | 325,02 | 347,77 | 319,30 | 341,30 | 5,62% | 525,00 |
| 30.03.2026 | 327,98 | 334,25 | 323,15 | 323,15 | -1,21% | 143,00 |
| 27.03.2026 | 340,55 | 341,52 | 323,98 | 327,10 | -3,81% | - |
| 26.03.2026 | 349,85 | 351,38 | 333,10 | 340,05 | -3,37% | 144,00 |
| 25.03.2026 | 346,02 | 353,13 | 341,85 | 351,90 | 1,90% | 19,00 |
| 24.03.2026 | 321,73 | 347,98 | 320,15 | 345,35 | 7,80% | 137,00 |
| 23.03.2026 | 309,85 | 335,33 | 302,02 | 320,35 | 1,88% | 42,00 |
| 20.03.2026 | 326,60 | 329,58 | 312,23 | 314,45 | -3,78% | 88,00 |
| 19.03.2026 | 338,45 | 338,70 | 318,63 | 326,80 | -3,21% | 297,00 |
| 18.03.2026 | 331,35 | 343,15 | 330,05 | 337,65 | 1,72% | 117,00 |
| 17.03.2026 | 324,85 | 331,95 | 322,48 | 331,95 | 2,08% | 15,00 |
| 16.03.2026 | 322,02 | 330,50 | 316,25 | 325,20 | 2,26% | 62,00 |
| 13.03.2026 | 328,02 | 333,27 | 306,52 | 318,00 | -3,00% | 478,00 |
| 12.03.2026 | 351,70 | 352,45 | 327,45 | 327,85 | -6,90% | 134,00 |
| 11.03.2026 | 346,08 | 352,88 | 337,20 | 352,15 | 1,67% | 560,00 |
| 10.03.2026 | 339,50 | 350,25 | 337,17 | 346,35 | 2,42% | 42,00 |