424,690$
3,41%
Echtzeit-Aktienkurs Carlisle Companies
Bid:
Ask:
Aktienkurse zur Carlisle Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 415,24 | 431,35 | 414,73 | 424,66 | 3,41% | 475.076,00 |
| 25.07.2024 | 409,00 | 422,00 | 397,72 | 410,67 | -0,39% | 669.522,00 |
| 24.07.2024 | 424,54 | 425,73 | 410,61 | 412,27 | -4,01% | 573.554,00 |
| 23.07.2024 | 424,11 | 430,31 | 424,11 | 429,48 | 0,49% | 241.994,00 |
| 22.07.2024 | 420,87 | 428,86 | 417,06 | 427,37 | 2,49% | 388.395,00 |
| 19.07.2024 | 422,84 | 423,06 | 416,74 | 417,00 | -1,43% | 234.984,00 |
| 18.07.2024 | 424,31 | 433,38 | 420,41 | 423,03 | -0,67% | 456.368,00 |
| 17.07.2024 | 436,65 | 441,38 | 425,89 | 425,89 | -3,22% | 352.614,00 |
| 16.07.2024 | 433,37 | 443,87 | 432,76 | 440,08 | 2,13% | 391.168,00 |
| 15.07.2024 | 437,75 | 440,00 | 430,30 | 430,91 | 0,09% | 338.299,00 |
| 12.07.2024 | 429,46 | 437,92 | 429,46 | 430,54 | 1,05% | 311.642,00 |
| 11.07.2024 | 423,22 | 431,70 | 421,49 | 426,05 | 2,20% | 335.375,00 |
| 10.07.2024 | 413,00 | 418,29 | 409,51 | 416,88 | 2,28% | 270.805,00 |
| 09.07.2024 | 409,70 | 414,45 | 406,40 | 407,60 | -0,62% | 173.135,00 |
| 08.07.2024 | 409,49 | 415,37 | 409,49 | 410,13 | 0,78% | 207.188,00 |
| 05.07.2024 | 408,85 | 409,92 | 403,48 | 406,95 | -0,46% | 217.498,00 |
| 03.07.2024 | 405,66 | 410,74 | 402,83 | 408,85 | 0,84% | 258.510,00 |
| 02.07.2024 | 397,66 | 407,13 | 397,47 | 405,46 | 1,97% | 340.606,00 |
| 01.07.2024 | 408,52 | 410,92 | 397,55 | 397,61 | -1,88% | 300.298,00 |
| 28.06.2024 | 412,12 | 418,02 | 403,27 | 405,21 | -1,46% | 1.032.018,00 |
| 27.06.2024 | 412,43 | 415,41 | 410,70 | 411,23 | -0,29% | 240.518,00 |
| 26.06.2024 | 413,17 | 414,69 | 408,64 | 412,43 | -0,72% | 299.192,00 |
| 25.06.2024 | 426,43 | 427,79 | 409,83 | 415,42 | -2,58% | 332.629,00 |
| 24.06.2024 | 418,88 | 427,93 | 418,88 | 426,43 | 2,21% | 411.532,00 |
| 21.06.2024 | 419,04 | 419,56 | 407,08 | 417,22 | -0,66% | 2.187.958,00 |
| 20.06.2024 | 420,96 | 423,92 | 415,34 | 419,98 | -0,51% | 437.723,00 |
| 18.06.2024 | 415,43 | 422,15 | 412,88 | 422,12 | 1,67% | 342.664,00 |
| 17.06.2024 | 404,68 | 415,39 | 404,68 | 415,17 | 2,44% | 337.353,00 |
| 14.06.2024 | 409,25 | 412,35 | 403,52 | 405,30 | -2,00% | 293.877,00 |
| 13.06.2024 | 414,98 | 416,17 | 409,06 | 413,59 | -0,48% | 333.472,00 |
| 12.06.2024 | 416,21 | 421,43 | 412,30 | 415,59 | 1,63% | 283.948,00 |
| 11.06.2024 | 407,13 | 409,07 | 400,83 | 408,94 | -0,01% | 283.275,00 |
| 10.06.2024 | 405,91 | 409,52 | 403,69 | 408,98 | 0,03% | 341.727,00 |
| 07.06.2024 | 405,35 | 411,44 | 404,90 | 408,85 | 0,33% | 283.726,00 |
| 06.06.2024 | 406,27 | 411,23 | 403,63 | 407,50 | 0,07% | 258.978,00 |
| 05.06.2024 | 405,49 | 410,40 | 403,20 | 407,22 | 1,12% | 314.817,00 |
| 04.06.2024 | 404,10 | 406,78 | 400,79 | 402,69 | -0,65% | 338.973,00 |
| 03.06.2024 | 418,93 | 419,99 | 401,58 | 405,32 | -3,10% | 528.155,00 |
| 31.05.2024 | 418,60 | 418,99 | 408,18 | 418,29 | 0,27% | 554.430,00 |
| 30.05.2024 | 414,65 | 420,68 | 413,53 | 417,17 | 0,63% | 206.142,00 |
| 29.05.2024 | 417,54 | 418,84 | 413,89 | 414,54 | -1,63% | 305.187,00 |
| 28.05.2024 | 428,21 | 430,19 | 419,45 | 421,42 | -1,52% | 333.134,00 |
| 24.05.2024 | 424,91 | 430,21 | 422,82 | 427,92 | 1,12% | 192.747,00 |
| 23.05.2024 | 425,00 | 427,01 | 420,29 | 423,20 | -0,08% | 281.058,00 |
| 22.05.2024 | 424,98 | 429,60 | 421,08 | 423,52 | -0,77% | 345.201,00 |
| 21.05.2024 | 418,24 | 427,14 | 416,69 | 426,80 | 1,66% | 256.756,00 |
| 20.05.2024 | 417,63 | 420,98 | 416,30 | 419,82 | 0,52% | 322.110,00 |
| 17.05.2024 | 415,72 | 418,27 | 411,60 | 417,63 | 0,62% | 283.423,00 |
| 16.05.2024 | 421,35 | 422,19 | 414,70 | 415,05 | -1,50% | 276.501,00 |
| 15.05.2024 | 422,60 | 426,67 | 420,20 | 421,35 | 0,58% | 282.445,00 |
| 14.05.2024 | 415,39 | 420,32 | 412,37 | 418,92 | 1,02% | 316.134,00 |
| 13.05.2024 | 418,46 | 420,52 | 413,90 | 414,69 | -0,47% | 308.769,00 |
| 10.05.2024 | 419,19 | 420,60 | 411,59 | 416,63 | -0,23% | 349.611,00 |
| 09.05.2024 | 408,49 | 417,86 | 408,49 | 417,61 | 2,23% | 256.513,00 |
| 08.05.2024 | 404,00 | 408,92 | 401,74 | 408,49 | 0,72% | 236.779,00 |
| 07.05.2024 | 405,00 | 412,46 | 404,50 | 405,55 | 0,02% | 354.016,00 |
| 06.05.2024 | 402,00 | 408,08 | 400,44 | 405,47 | 1,76% | 299.962,00 |
| 03.05.2024 | 399,52 | 403,17 | 396,61 | 398,47 | 0,86% | 202.235,00 |
| 02.05.2024 | 390,58 | 396,27 | 386,55 | 395,07 | 2,57% | 363.330,00 |
| 01.05.2024 | 387,80 | 393,23 | 383,56 | 385,18 | -0,79% | 442.995,00 |
| 30.04.2024 | 395,00 | 397,83 | 386,72 | 388,25 | -2,20% | 581.044,00 |
| 29.04.2024 | 400,11 | 403,51 | 396,32 | 397,00 | -0,89% | 454.223,00 |
| 26.04.2024 | 410,00 | 415,00 | 399,87 | 400,56 | 4,85% | 681.997,00 |
| 25.04.2024 | 370,43 | 382,92 | 364,00 | 382,03 | 1,79% | 458.069,00 |
| 24.04.2024 | 384,00 | 386,58 | 374,99 | 375,30 | -1,06% | 292.413,00 |
| 23.04.2024 | 372,37 | 379,66 | 372,36 | 379,33 | 2,44% | 195.150,00 |
| 22.04.2024 | 369,76 | 374,28 | 367,96 | 370,29 | 0,78% | 166.273,00 |
| 19.04.2024 | 368,61 | 371,05 | 365,24 | 367,41 | 0,00% | 200.255,00 |
| 18.04.2024 | 371,57 | 373,45 | 365,79 | 367,41 | -0,39% | 264.565,00 |
| 17.04.2024 | 375,91 | 375,91 | 368,16 | 368,84 | -1,44% | 254.886,00 |
| 16.04.2024 | 371,68 | 376,45 | 369,34 | 374,24 | 0,30% | 211.836,00 |
| 15.04.2024 | 376,87 | 380,55 | 371,54 | 373,12 | -0,01% | 211.880,00 |
| 12.04.2024 | 374,24 | 379,35 | 371,64 | 373,14 | -1,19% | 293.189,00 |
| 11.04.2024 | 382,62 | 383,49 | 377,35 | 377,64 | -1,37% | 242.039,00 |
| 10.04.2024 | 384,37 | 389,61 | 380,55 | 382,90 | -2,36% | 268.739,00 |
| 09.04.2024 | 399,19 | 400,00 | 387,89 | 392,15 | -2,08% | 238.512,00 |
| 08.04.2024 | 400,89 | 403,44 | 399,00 | 400,50 | 0,38% | 249.320,00 |
| 05.04.2024 | 391,72 | 400,23 | 391,34 | 399,00 | 2,20% | 264.343,00 |
| 04.04.2024 | 399,65 | 400,00 | 388,00 | 390,41 | -1,39% | 325.044,00 |
| 03.04.2024 | 400,00 | 400,94 | 394,83 | 395,93 | 1,21% | 321.668,00 |
| 02.04.2024 | 391,52 | 391,52 | 386,90 | 391,19 | -0,69% | 283.550,00 |
| 01.04.2024 | 392,77 | 395,93 | 389,00 | 393,91 | 0,53% | 276.875,00 |
| 28.03.2024 | 393,00 | 393,43 | 389,54 | 391,85 | 0,83% | 223.572,00 |
| 27.03.2024 | 390,58 | 390,58 | 386,18 | 388,62 | 0,03% | 242.307,00 |
| 26.03.2024 | 387,09 | 392,63 | 382,72 | 388,50 | 0,31% | 392.344,00 |
| 25.03.2024 | 387,65 | 389,59 | 386,07 | 387,31 | 0,07% | 202.358,00 |
| 22.03.2024 | 388,63 | 390,87 | 384,26 | 387,02 | -0,42% | 287.903,00 |
| 21.03.2024 | 382,21 | 389,31 | 379,64 | 388,65 | 2,48% | 288.028,00 |
| 20.03.2024 | 375,43 | 380,84 | 370,15 | 379,25 | 1,85% | 282.027,00 |
| 19.03.2024 | 370,92 | 373,82 | 366,20 | 372,36 | 1,42% | 282.546,00 |
| 18.03.2024 | 371,48 | 373,12 | 365,82 | 367,14 | -1,17% | 363.308,00 |
| 15.03.2024 | 361,25 | 372,22 | 361,25 | 371,48 | 2,22% | 916.765,00 |
| 14.03.2024 | 362,60 | 366,82 | 360,50 | 363,41 | 0,14% | 227.510,00 |
| 13.03.2024 | 360,76 | 364,79 | 360,76 | 362,89 | 0,37% | 228.125,00 |
| 12.03.2024 | 357,00 | 361,62 | 356,51 | 361,56 | 1,28% | 216.433,00 |
| 11.03.2024 | 353,87 | 357,48 | 350,76 | 357,00 | 0,62% | 204.167,00 |
| 08.03.2024 | 366,02 | 367,18 | 354,69 | 354,81 | -2,89% | 193.202,00 |
| 07.03.2024 | 362,46 | 367,29 | 361,82 | 365,38 | 1,31% | 241.487,00 |
| 06.03.2024 | 358,02 | 360,68 | 357,45 | 360,64 | 1,45% | 187.784,00 |
| 05.03.2024 | 349,36 | 356,08 | 349,36 | 355,47 | 0,85% | 233.117,00 |