305,200$
-1,34%
Echtzeit-Aktienkurs Carlisle Cos. Inc.
Bid:
Ask:
Aktienkurse zur Carlisle Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2025 | 307,23 | 310,03 | 303,89 | 305,09 | -1,38% | 714.149,00 |
| 21.11.2025 | 298,16 | 314,23 | 295,42 | 309,35 | 4,72% | 602.171,00 |
| 20.11.2025 | 307,97 | 309,13 | 293,43 | 295,41 | -2,75% | 531.768,00 |
| 19.11.2025 | 302,69 | 307,30 | 300,08 | 303,76 | 0,76% | 389.190,00 |
| 18.11.2025 | 297,72 | 304,25 | 295,09 | 301,47 | 0,44% | 392.554,00 |
| 17.11.2025 | 307,27 | 308,04 | 297,72 | 300,16 | -2,08% | 461.946,00 |
| 14.11.2025 | 318,30 | 318,30 | 305,37 | 306,54 | -2,98% | 669.084,00 |
| 13.11.2025 | 318,81 | 326,76 | 314,10 | 315,95 | -1,51% | 411.227,00 |
| 12.11.2025 | 321,70 | 324,14 | 316,89 | 320,80 | 0,55% | 569.397,00 |
| 11.11.2025 | 319,66 | 322,79 | 317,30 | 319,05 | 0,34% | 262.386,00 |
| 10.11.2025 | 319,00 | 320,91 | 313,90 | 317,98 | -0,14% | 408.637,00 |
| 07.11.2025 | 316,22 | 321,92 | 312,66 | 318,41 | 0,58% | 327.862,00 |
| 06.11.2025 | 328,51 | 330,64 | 315,41 | 316,57 | -3,85% | 469.212,00 |
| 05.11.2025 | 326,25 | 331,71 | 320,20 | 329,23 | 0,70% | 603.207,00 |
| 04.11.2025 | 323,75 | 327,30 | 321,30 | 326,94 | 0,42% | 354.632,00 |
| 03.11.2025 | 324,05 | 332,30 | 322,79 | 325,57 | 0,16% | 590.982,00 |
| 31.10.2025 | 323,32 | 326,34 | 320,83 | 325,05 | -0,18% | 1.057.269,00 |
| 30.10.2025 | 322,23 | 338,77 | 320,77 | 325,63 | -1,69% | 1.141.614,00 |
| 29.10.2025 | 346,00 | 349,93 | 329,38 | 331,23 | -2,72% | 863.214,00 |
| 28.10.2025 | 339,00 | 343,88 | 336,71 | 340,49 | 0,56% | 345.762,00 |
| 27.10.2025 | 340,35 | 341,14 | 335,82 | 338,59 | -0,12% | 411.245,00 |
| 24.10.2025 | 342,26 | 345,01 | 338,50 | 339,01 | 0,15% | 276.559,00 |
| 23.10.2025 | 333,45 | 339,52 | 331,60 | 338,50 | 2,04% | 699.459,00 |
| 22.10.2025 | 333,48 | 338,40 | 328,75 | 331,72 | -1,05% | 425.297,00 |
| 21.10.2025 | 327,69 | 337,66 | 327,69 | 335,25 | 1,80% | 331.149,00 |
| 20.10.2025 | 325,56 | 331,69 | 324,77 | 329,32 | 1,68% | 248.900,00 |
| 17.10.2025 | 321,78 | 325,11 | 320,54 | 323,87 | 1,50% | 429.993,00 |
| 16.10.2025 | 332,98 | 334,35 | 318,92 | 319,09 | -3,69% | 669.623,00 |
| 15.10.2025 | 333,11 | 333,11 | 325,82 | 331,33 | 0,35% | 484.547,00 |
| 14.10.2025 | 323,69 | 332,18 | 323,66 | 330,16 | 1,51% | 398.792,00 |
| 13.10.2025 | 326,40 | 327,66 | 323,41 | 325,24 | 0,41% | 327.674,00 |
| 10.10.2025 | 322,50 | 326,67 | 314,95 | 323,92 | 0,50% | 823.361,00 |
| 09.10.2025 | 327,93 | 330,48 | 320,69 | 322,32 | -2,37% | 488.219,00 |
| 08.10.2025 | 323,96 | 331,18 | 321,70 | 330,13 | 1,58% | 471.574,00 |
| 07.10.2025 | 328,02 | 330,39 | 324,87 | 325,01 | -1,04% | 524.458,00 |
| 06.10.2025 | 331,31 | 331,31 | 320,63 | 328,42 | 0,05% | 626.331,00 |
| 03.10.2025 | 332,12 | 332,82 | 327,93 | 328,25 | -1,11% | 63.748,00 |
| 02.10.2025 | 332,30 | 336,60 | 330,73 | 331,95 | 0,12% | 344.110,00 |
| 01.10.2025 | 331,05 | 333,61 | 328,45 | 331,54 | 0,78% | 371.244,00 |
| 30.09.2025 | 332,07 | 334,47 | 327,30 | 328,96 | -1,52% | 493.009,00 |
| 29.09.2025 | 332,82 | 334,07 | 323,43 | 334,05 | 1,99% | 543.087,00 |
| 26.09.2025 | 329,99 | 331,07 | 325,19 | 327,52 | -0,07% | 420.798,00 |
| 25.09.2025 | 329,96 | 333,05 | 326,87 | 327,74 | -1,25% | 362.991,00 |
| 24.09.2025 | 335,67 | 337,64 | 331,53 | 331,90 | -1,15% | 448.025,00 |
| 23.09.2025 | 339,91 | 342,60 | 334,15 | 335,75 | -0,89% | 525.335,00 |
| 22.09.2025 | 332,35 | 338,99 | 327,22 | 338,78 | 0,23% | 990.034,00 |
| 19.09.2025 | 332,82 | 339,06 | 326,63 | 338,01 | 1,96% | 1.418.655,00 |
| 18.09.2025 | 336,41 | 336,63 | 330,78 | 331,50 | -0,75% | 573.366,00 |
| 17.09.2025 | 342,35 | 346,05 | 329,83 | 333,99 | -1,84% | 978.474,00 |
| 16.09.2025 | 361,83 | 361,83 | 338,23 | 340,26 | -4,41% | 1.098.658,00 |
| 15.09.2025 | 365,57 | 373,16 | 354,03 | 355,97 | -2,65% | 1.133.079,00 |
| 12.09.2025 | 389,90 | 393,19 | 363,35 | 365,66 | -6,73% | 915.866,00 |
| 11.09.2025 | 379,94 | 395,77 | 377,89 | 392,06 | 3,76% | 653.206,00 |
| 10.09.2025 | 384,11 | 388,73 | 376,00 | 377,85 | -1,14% | 454.420,00 |
| 09.09.2025 | 389,10 | 390,33 | 379,73 | 382,22 | -2,66% | 384.075,00 |
| 08.09.2025 | 394,67 | 398,95 | 388,65 | 392,66 | -0,89% | 292.458,00 |
| 05.09.2025 | 395,00 | 402,45 | 394,50 | 396,20 | 1,08% | 351.049,00 |
| 04.09.2025 | 383,61 | 391,99 | 373,60 | 391,97 | 4,41% | 412.281,00 |
| 03.09.2025 | 379,94 | 382,25 | 374,18 | 375,43 | -0,81% | 301.305,00 |
| 02.09.2025 | 380,52 | 380,95 | 376,14 | 378,49 | -1,92% | 485.401,00 |
| 29.08.2025 | 384,97 | 387,75 | 383,45 | 385,89 | -0,11% | 268.455,00 |
| 28.08.2025 | 397,74 | 397,74 | 384,24 | 386,33 | -1,02% | 223.039,00 |
| 27.08.2025 | 389,34 | 396,30 | 389,34 | 390,32 | -0,68% | 370.041,00 |
| 26.08.2025 | 393,53 | 395,57 | 391,48 | 393,00 | 0,09% | 394.144,00 |
| 25.08.2025 | 396,91 | 398,04 | 391,21 | 392,64 | -1,24% | 203.633,00 |
| 22.08.2025 | 383,01 | 400,05 | 380,45 | 397,56 | 4,18% | 289.124,00 |
| 21.08.2025 | 381,46 | 384,79 | 380,29 | 381,62 | -0,53% | 243.234,00 |
| 20.08.2025 | 383,84 | 388,57 | 382,80 | 383,66 | -0,84% | 283.359,00 |
| 19.08.2025 | 378,66 | 388,44 | 377,32 | 386,92 | 2,35% | 338.200,00 |
| 18.08.2025 | 381,26 | 383,00 | 376,80 | 378,05 | -0,88% | 515.301,00 |
| 15.08.2025 | 392,75 | 393,65 | 381,32 | 381,42 | -2,50% | 393.754,00 |
| 14.08.2025 | 389,99 | 394,80 | 388,50 | 391,20 | -1,95% | 426.417,00 |
| 13.08.2025 | 385,22 | 400,14 | 383,74 | 398,98 | 3,80% | 436.188,00 |
| 12.08.2025 | 367,12 | 385,22 | 366,55 | 384,39 | 4,92% | 490.672,00 |
| 11.08.2025 | 366,89 | 367,78 | 361,88 | 366,36 | -0,06% | 518.564,00 |
| 08.08.2025 | 357,97 | 371,06 | 357,97 | 366,57 | 3,42% | 542.505,00 |
| 07.08.2025 | 358,08 | 358,71 | 352,62 | 354,45 | -0,11% | 311.700,00 |
| 06.08.2025 | 364,95 | 366,47 | 353,00 | 354,84 | -1,78% | 471.856,00 |
| 05.08.2025 | 359,49 | 364,75 | 356,50 | 361,26 | 0,85% | 653.225,00 |
| 04.08.2025 | 352,45 | 359,78 | 347,62 | 358,20 | 1,61% | 617.235,00 |
| 01.08.2025 | 350,71 | 353,24 | 344,41 | 352,52 | -0,62% | 975.101,00 |
| 31.07.2025 | 368,77 | 383,00 | 351,22 | 354,71 | -13,61% | 1.276.053,00 |
| 30.07.2025 | 423,40 | 423,40 | 408,61 | 410,57 | -3,23% | 670.440,00 |
| 29.07.2025 | 430,48 | 430,48 | 422,88 | 424,27 | -0,77% | 418.345,00 |
| 28.07.2025 | 435,92 | 435,92 | 423,80 | 427,56 | -1,74% | 391.838,00 |
| 25.07.2025 | 431,67 | 435,73 | 428,14 | 435,11 | 1,30% | 323.990,00 |
| 24.07.2025 | 422,69 | 431,02 | 417,48 | 429,54 | 1,20% | 391.804,00 |
| 23.07.2025 | 420,66 | 429,80 | 420,66 | 424,46 | 1,35% | 383.119,00 |
| 22.07.2025 | 406,46 | 420,35 | 405,74 | 418,82 | 3,42% | 465.048,00 |
| 21.07.2025 | 410,42 | 414,03 | 404,81 | 404,98 | -1,13% | 288.624,00 |
| 18.07.2025 | 409,05 | 410,83 | 404,87 | 409,59 | 0,64% | 307.380,00 |
| 17.07.2025 | 398,84 | 407,57 | 397,80 | 406,97 | 3,23% | 313.451,00 |
| 16.07.2025 | 401,62 | 401,62 | 386,76 | 394,24 | -1,09% | 549.132,00 |
| 15.07.2025 | 414,27 | 415,43 | 398,55 | 398,58 | -3,89% | 817.461,00 |
| 14.07.2025 | 413,72 | 414,78 | 408,38 | 414,71 | 0,49% | 550.757,00 |
| 11.07.2025 | 411,56 | 415,71 | 410,28 | 412,69 | -0,78% | 364.309,00 |
| 10.07.2025 | 406,12 | 421,19 | 406,12 | 415,95 | 0,83% | 416.724,00 |
| 09.07.2025 | 405,00 | 413,19 | 401,50 | 412,54 | 2,97% | 583.063,00 |
| 08.07.2025 | 399,61 | 404,89 | 397,30 | 400,66 | 0,90% | 751.796,00 |
| 07.07.2025 | 394,08 | 405,20 | 393,97 | 397,08 | -0,18% | 545.854,00 |