352,940$
-0,46%
Echtzeit-Aktienkurs Carlisle Cos. Inc.
Bid:
Ask:
Aktienkurse zur Carlisle Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 353,35 | 358,95 | 337,56 | 352,94 | -0,46% | 21,00 |
| 06.03.2026 | 364,87 | 365,52 | 350,69 | 354,56 | -5,40% | 21,00 |
| 05.03.2026 | 385,82 | 389,86 | 372,14 | 374,78 | -3,71% | 282.235,00 |
| 04.03.2026 | 390,32 | 393,61 | 382,35 | 389,20 | 0,11% | 217.784,00 |
| 03.03.2026 | 385,44 | 389,80 | 377,66 | 388,76 | -1,26% | 287.611,00 |
| 02.03.2026 | 387,54 | 394,82 | 380,08 | 393,73 | -0,26% | 331.520,00 |
| 27.02.2026 | 392,36 | 396,24 | 388,76 | 394,77 | -0,21% | 431.791,00 |
| 26.02.2026 | 391,76 | 399,99 | 391,59 | 395,59 | 0,47% | 249.744,00 |
| 25.02.2026 | 409,22 | 412,05 | 388,02 | 393,73 | -3,46% | 434.802,00 |
| 24.02.2026 | 402,37 | 408,61 | 399,68 | 407,86 | 1,79% | 338.417,00 |
| 23.02.2026 | 408,38 | 414,07 | 398,67 | 400,67 | -2,04% | 242.973,00 |
| 20.02.2026 | 409,09 | 417,56 | 405,77 | 409,02 | 0,34% | 466.126,00 |
| 19.02.2026 | 402,48 | 410,01 | 401,10 | 407,65 | 0,50% | 325.346,00 |
| 18.02.2026 | 407,82 | 415,72 | 402,62 | 405,63 | -0,60% | 480.307,00 |
| 17.02.2026 | 413,45 | 413,45 | 401,37 | 408,06 | -0,24% | 502.144,00 |
| 13.02.2026 | 413,70 | 424,45 | 407,28 | 409,04 | -1,80% | 465.369,00 |
| 12.02.2026 | 421,72 | 432,91 | 416,00 | 416,55 | -0,52% | 672.308,00 |
| 11.02.2026 | 413,24 | 420,00 | 409,19 | 418,74 | 0,55% | 450.623,00 |
| 10.02.2026 | 406,47 | 418,64 | 401,11 | 416,44 | 3,67% | 739.922,00 |
| 09.02.2026 | 403,68 | 406,04 | 397,47 | 401,71 | -0,53% | 303.915,00 |
| 06.02.2026 | 409,10 | 415,77 | 402,02 | 403,86 | 0,71% | 760.636,00 |
| 05.02.2026 | 393,73 | 403,22 | 389,03 | 401,01 | 1,43% | 755.980,00 |
| 04.02.2026 | 382,99 | 398,77 | 365,63 | 395,36 | 11,11% | 1.881.365,00 |
| 03.02.2026 | 343,18 | 356,97 | 342,00 | 355,84 | 3,60% | 785.791,00 |
| 02.02.2026 | 341,37 | 347,89 | 338,76 | 343,48 | 0,76% | 573.809,00 |
| 30.01.2026 | 339,00 | 344,86 | 335,40 | 340,89 | -0,33% | 441.907,00 |
| 29.01.2026 | 337,54 | 343,85 | 335,53 | 342,01 | 0,29% | 526.880,00 |
| 28.01.2026 | 345,71 | 345,83 | 339,66 | 341,01 | -1,47% | 467.731,00 |
| 27.01.2026 | 348,19 | 353,20 | 344,67 | 346,10 | -1,17% | 306.033,00 |
| 26.01.2026 | 350,19 | 353,25 | 346,59 | 350,19 | 0,30% | 220.375,00 |
| 23.01.2026 | 353,96 | 358,33 | 348,30 | 349,15 | -2,44% | 324.532,00 |
| 22.01.2026 | 360,78 | 365,00 | 354,56 | 357,89 | -0,19% | 311.470,00 |
| 21.01.2026 | 352,76 | 363,61 | 350,68 | 358,58 | 2,59% | 365.440,00 |
| 20.01.2026 | 348,63 | 361,08 | 348,59 | 349,54 | -3,90% | 337.618,00 |
| 16.01.2026 | 365,32 | 368,95 | 361,75 | 363,72 | -0,67% | 411.608,00 |
| 15.01.2026 | 361,87 | 368,35 | 359,82 | 366,17 | 1,96% | 342.161,00 |
| 14.01.2026 | 356,92 | 363,89 | 353,28 | 359,13 | 0,76% | 454.584,00 |
| 13.01.2026 | 357,04 | 358,67 | 350,20 | 356,42 | 0,06% | 363.310,00 |
| 12.01.2026 | 353,05 | 360,72 | 352,87 | 356,22 | 0,36% | 356.485,00 |
| 09.01.2026 | 343,62 | 355,97 | 342,37 | 354,93 | 4,37% | 403.551,00 |
| 08.01.2026 | 322,46 | 342,79 | 322,12 | 340,06 | 4,11% | 480.758,00 |
| 07.01.2026 | 337,13 | 342,55 | 324,62 | 326,64 | -2,80% | 484.885,00 |
| 06.01.2026 | 329,67 | 340,43 | 328,97 | 336,05 | 0,91% | 462.702,00 |
| 05.01.2026 | 326,72 | 339,00 | 326,56 | 333,01 | 1,38% | 459.110,00 |