373,390$
-0,25%
Echtzeit-Aktienkurs Carlisle Cos. Inc.
Bid:
Ask:
Aktienkurse zur Carlisle Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 373,77 | 378,48 | 370,24 | 373,40 | -0,25% | 361.035,00 |
| 27.06.2025 | 378,73 | 380,73 | 371,77 | 374,34 | -0,70% | 664.884,00 |
| 26.06.2025 | 372,80 | 379,44 | 371,42 | 376,98 | 1,40% | 289.599,00 |
| 25.06.2025 | 374,83 | 375,98 | 369,11 | 371,79 | -0,03% | 271.782,00 |
| 24.06.2025 | 368,09 | 374,74 | 365,02 | 371,91 | 2,10% | 573.980,00 |
| 23.06.2025 | 355,14 | 365,06 | 352,23 | 364,26 | 2,69% | 477.980,00 |
| 20.06.2025 | 358,36 | 358,67 | 349,27 | 354,72 | -0,23% | 1.316.285,00 |
| 18.06.2025 | 355,57 | 361,29 | 354,48 | 355,54 | -0,14% | 487.930,00 |
| 17.06.2025 | 358,07 | 359,84 | 354,23 | 356,03 | -0,79% | 376.153,00 |
| 16.06.2025 | 360,56 | 361,44 | 354,87 | 358,88 | 0,54% | 335.894,00 |
| 13.06.2025 | 360,77 | 363,49 | 354,40 | 356,94 | -2,71% | 377.755,00 |
| 12.06.2025 | 364,53 | 370,02 | 361,26 | 366,87 | -0,52% | 351.322,00 |
| 11.06.2025 | 378,74 | 380,50 | 368,15 | 368,79 | -2,52% | 299.009,00 |
| 10.06.2025 | 380,07 | 382,91 | 377,44 | 378,32 | -0,23% | 359.136,00 |
| 09.06.2025 | 379,79 | 382,45 | 378,40 | 379,19 | 0,33% | 464.706,00 |
| 06.06.2025 | 380,98 | 386,44 | 376,01 | 377,96 | -0,19% | 315.833,00 |
| 05.06.2025 | 381,04 | 382,83 | 378,36 | 378,68 | -0,84% | 265.340,00 |
| 04.06.2025 | 379,83 | 383,86 | 379,24 | 381,88 | 0,94% | 383.506,00 |
| 03.06.2025 | 372,00 | 379,01 | 369,70 | 378,33 | 1,64% | 316.056,00 |
| 02.06.2025 | 379,08 | 379,09 | 368,71 | 372,21 | -2,10% | 367.389,00 |
| 30.05.2025 | 384,63 | 386,13 | 375,62 | 380,18 | -1,85% | 759.956,00 |
| 29.05.2025 | 390,23 | 390,73 | 384,59 | 387,34 | -0,20% | 232.738,00 |
| 28.05.2025 | 399,23 | 399,78 | 388,10 | 388,12 | -2,71% | 255.144,00 |
| 27.05.2025 | 392,50 | 401,32 | 387,95 | 398,93 | 3,13% | 331.240,00 |
| 23.05.2025 | 388,53 | 388,67 | 384,38 | 386,84 | -0,68% | 242.402,00 |
| 22.05.2025 | 386,88 | 391,80 | 384,48 | 389,47 | 0,12% | 299.880,00 |
| 21.05.2025 | 397,65 | 400,42 | 388,66 | 389,00 | -3,56% | 311.743,00 |
| 20.05.2025 | 406,96 | 408,04 | 401,57 | 403,34 | -0,65% | 255.265,00 |
| 19.05.2025 | 404,45 | 406,43 | 402,51 | 405,98 | -0,62% | 229.745,00 |
| 16.05.2025 | 401,00 | 408,93 | 400,62 | 408,50 | 1,90% | 318.557,00 |
| 15.05.2025 | 395,71 | 401,49 | 395,71 | 400,88 | 0,37% | 220.887,00 |
| 14.05.2025 | 400,39 | 405,00 | 398,40 | 399,39 | -0,25% | 291.719,00 |
| 13.05.2025 | 401,30 | 403,91 | 398,66 | 400,39 | -0,16% | 287.610,00 |
| 12.05.2025 | 403,58 | 407,12 | 398,17 | 401,02 | 2,74% | 591.111,00 |
| 09.05.2025 | 391,38 | 395,14 | 390,17 | 390,31 | -0,22% | 298.388,00 |
| 08.05.2025 | 387,13 | 393,82 | 386,52 | 391,19 | 1,78% | 406.686,00 |
| 07.05.2025 | 385,75 | 388,33 | 381,13 | 384,36 | -0,29% | 603.109,00 |
| 06.05.2025 | 384,48 | 389,08 | 378,95 | 385,47 | 0,11% | 427.605,00 |
| 05.05.2025 | 383,02 | 389,12 | 382,89 | 385,05 | -0,31% | 341.792,00 |
| 02.05.2025 | 383,51 | 388,47 | 383,51 | 386,23 | 1,70% | 263.668,00 |
| 01.05.2025 | 380,06 | 386,07 | 379,39 | 379,79 | 0,08% | 300.830,00 |
| 30.04.2025 | 377,63 | 380,48 | 372,62 | 379,48 | 0,07% | 398.688,00 |
| 29.04.2025 | 378,30 | 384,12 | 374,97 | 379,20 | 0,58% | 408.007,00 |
| 28.04.2025 | 375,41 | 380,00 | 373,64 | 377,00 | 0,53% | 402.823,00 |
| 25.04.2025 | 379,10 | 380,54 | 372,45 | 375,00 | -1,68% | 558.476,00 |
| 24.04.2025 | 360,39 | 384,15 | 355,08 | 381,39 | 5,99% | 819.222,00 |
| 23.04.2025 | 364,85 | 368,27 | 359,53 | 359,82 | 1,19% | 556.123,00 |
| 22.04.2025 | 354,60 | 357,36 | 349,44 | 355,60 | 2,34% | 408.437,00 |
| 21.04.2025 | 349,57 | 351,43 | 344,42 | 347,46 | -1,64% | 322.934,00 |
| 17.04.2025 | 351,76 | 355,60 | 349,01 | 353,27 | 1,45% | 274.387,00 |
| 16.04.2025 | 352,76 | 355,02 | 343,79 | 348,23 | -1,11% | 454.560,00 |
| 15.04.2025 | 354,94 | 356,69 | 348,97 | 352,13 | -0,72% | 351.840,00 |
| 14.04.2025 | 351,70 | 357,57 | 345,93 | 354,67 | 2,03% | 535.335,00 |
| 11.04.2025 | 335,87 | 348,99 | 329,82 | 347,60 | 3,30% | 684.923,00 |
| 10.04.2025 | 332,70 | 341,57 | 324,43 | 336,49 | -1,76% | 517.121,00 |
| 09.04.2025 | 313,85 | 346,05 | 311,41 | 342,53 | 8,02% | 754.405,00 |
| 08.04.2025 | 334,95 | 339,08 | 311,79 | 317,10 | -3,06% | 839.769,00 |
| 07.04.2025 | 318,17 | 337,80 | 316,17 | 327,12 | -0,05% | 1.205.041,00 |
| 04.04.2025 | 316,42 | 333,27 | 312,60 | 327,29 | 0,06% | 834.303,00 |
| 03.04.2025 | 332,51 | 335,08 | 322,66 | 327,10 | -6,07% | 569.910,00 |
| 02.04.2025 | 338,66 | 350,32 | 338,05 | 348,23 | 1,47% | 524.767,00 |
| 01.04.2025 | 338,25 | 345,19 | 335,72 | 343,18 | 0,79% | 473.155,00 |
| 31.03.2025 | 341,51 | 345,10 | 334,75 | 340,50 | -0,62% | 533.912,00 |
| 28.03.2025 | 346,63 | 349,58 | 340,18 | 342,61 | -1,97% | 557.563,00 |
| 27.03.2025 | 345,46 | 352,41 | 342,95 | 349,51 | 0,78% | 381.886,00 |
| 26.03.2025 | 349,36 | 352,46 | 346,54 | 346,80 | -0,67% | 362.255,00 |
| 25.03.2025 | 348,71 | 354,57 | 345,17 | 349,15 | 0,13% | 541.117,00 |
| 24.03.2025 | 339,77 | 349,04 | 339,77 | 348,70 | 3,69% | 453.807,00 |
| 21.03.2025 | 335,88 | 337,10 | 328,64 | 336,29 | -0,88% | 1.513.431,00 |
| 20.03.2025 | 345,20 | 348,74 | 338,97 | 339,29 | -2,53% | 575.565,00 |
| 19.03.2025 | 340,96 | 350,11 | 339,94 | 348,10 | 2,31% | 476.564,00 |
| 18.03.2025 | 342,26 | 343,54 | 339,72 | 340,25 | -0,74% | 336.525,00 |
| 17.03.2025 | 335,11 | 345,76 | 335,11 | 342,77 | 2,04% | 391.244,00 |
| 14.03.2025 | 330,96 | 336,93 | 328,00 | 335,91 | 2,90% | 356.318,00 |
| 13.03.2025 | 329,05 | 332,36 | 324,69 | 326,43 | -0,95% | 484.260,00 |
| 12.03.2025 | 331,70 | 333,28 | 325,73 | 329,55 | -0,33% | 380.363,00 |
| 11.03.2025 | 337,15 | 337,89 | 328,98 | 330,65 | -1,46% | 530.823,00 |
| 10.03.2025 | 333,63 | 338,98 | 332,42 | 335,56 | -0,17% | 498.014,00 |
| 07.03.2025 | 333,14 | 338,76 | 328,09 | 336,14 | 0,52% | 348.491,00 |
| 06.03.2025 | 332,14 | 336,41 | 329,43 | 334,40 | -0,75% | 393.563,00 |
| 05.03.2025 | 329,60 | 338,86 | 328,48 | 336,91 | 3,08% | 438.635,00 |
| 04.03.2025 | 328,00 | 332,92 | 321,93 | 326,85 | -1,85% | 440.276,00 |
| 03.03.2025 | 341,07 | 343,71 | 330,65 | 333,01 | -2,27% | 338.030,00 |
| 28.02.2025 | 336,61 | 341,56 | 336,34 | 340,76 | 1,69% | 589.384,00 |
| 27.02.2025 | 339,25 | 340,83 | 333,47 | 335,11 | -0,99% | 318.960,00 |
| 26.02.2025 | 341,11 | 343,43 | 338,21 | 338,45 | -0,25% | 249.013,00 |
| 25.02.2025 | 333,07 | 342,23 | 333,02 | 339,30 | 2,11% | 456.542,00 |
| 24.02.2025 | 336,29 | 339,30 | 332,04 | 332,28 | -0,76% | 413.652,00 |
| 21.02.2025 | 345,26 | 345,26 | 332,34 | 334,82 | -2,42% | 453.379,00 |
| 20.02.2025 | 347,32 | 350,30 | 342,95 | 343,12 | -2,15% | 400.999,00 |
| 19.02.2025 | 352,38 | 355,00 | 343,89 | 350,65 | -1,22% | 573.403,00 |
| 18.02.2025 | 358,73 | 360,74 | 349,77 | 354,99 | -0,79% | 491.680,00 |
| 14.02.2025 | 360,60 | 361,92 | 354,41 | 357,81 | -0,78% | 582.192,00 |
| 13.02.2025 | 357,16 | 362,69 | 355,70 | 360,61 | 1,83% | 598.829,00 |
| 12.02.2025 | 352,07 | 362,56 | 350,32 | 354,14 | -1,08% | 941.508,00 |
| 11.02.2025 | 353,42 | 358,94 | 353,42 | 358,00 | 0,97% | 510.780,00 |
| 10.02.2025 | 353,14 | 356,34 | 350,26 | 354,57 | 1,15% | 483.786,00 |
| 07.02.2025 | 350,00 | 353,53 | 344,91 | 350,53 | 0,33% | 372.404,00 |
| 06.02.2025 | 346,40 | 357,84 | 344,97 | 349,37 | 1,95% | 792.517,00 |
| 05.02.2025 | 362,58 | 368,20 | 340,61 | 342,68 | -8,94% | 1.103.696,00 |