329,000$
-0,35%
Echtzeit-Aktienkurs Carlisle Cos. Inc.
Bid:
Ask:
Aktienkurse zur Carlisle Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 330,29 | 332,46 | 325,95 | 329,00 | -0,35% | 27.785,00 |
| 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 |
| 03.07.2025 | 396,67 | 400,00 | 394,66 | 397,81 | 0,54% | 237.479,00 |
| 02.07.2025 | 393,27 | 399,62 | 390,28 | 395,69 | 1,41% | 397.755,00 |
| 01.07.2025 | 368,00 | 394,02 | 368,00 | 390,18 | 4,49% | 516.531,00 |
| 30.06.2025 | 376,01 | 378,48 | 370,24 | 373,40 | -0,25% | 361.010,00 |
| 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 | 376,00 | 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 |