330,860$
-1,40%
Echtzeit-Aktienkurs Carlisle Cos. Inc.
Bid:
Ask:
Aktienkurse zur Carlisle Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 335,29 | 337,89 | 328,98 | 330,65 | -1,46% | 530.825,00 |
| 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 |
| 04.02.2025 | 381,97 | 384,57 | 374,64 | 376,31 | -1,33% | 554.728,00 |
| 03.02.2025 | 378,30 | 385,21 | 373,51 | 381,38 | -2,07% | 471.515,00 |
| 31.01.2025 | 393,10 | 397,41 | 388,88 | 389,46 | -1,26% | 300.702,00 |
| 30.01.2025 | 390,02 | 398,73 | 390,02 | 394,41 | 1,29% | 376.116,00 |
| 29.01.2025 | 392,42 | 397,39 | 388,01 | 389,38 | -1,54% | 267.186,00 |
| 28.01.2025 | 395,27 | 397,84 | 391,30 | 395,46 | -0,51% | 264.536,00 |
| 27.01.2025 | 398,75 | 401,19 | 394,42 | 397,48 | -1,32% | 308.195,00 |
| 24.01.2025 | 406,13 | 407,61 | 402,48 | 402,81 | -0,61% | 220.441,00 |
| 23.01.2025 | 402,20 | 411,86 | 401,33 | 405,30 | 0,70% | 433.661,00 |
| 22.01.2025 | 408,03 | 409,19 | 400,15 | 402,47 | -1,41% | 405.280,00 |
| 21.01.2025 | 402,20 | 409,17 | 402,20 | 408,24 | 2,10% | 362.851,00 |
| 17.01.2025 | 400,00 | 403,71 | 394,91 | 399,85 | 1,13% | 363.761,00 |
| 16.01.2025 | 387,02 | 396,08 | 385,06 | 395,40 | 1,88% | 320.203,00 |
| 15.01.2025 | 390,42 | 396,51 | 382,01 | 388,10 | 1,64% | 283.217,00 |
| 14.01.2025 | 378,47 | 384,31 | 376,82 | 381,84 | 2,33% | 303.257,00 |
| 13.01.2025 | 367,80 | 374,64 | 365,95 | 373,16 | 1,10% | 272.374,00 |
| 10.01.2025 | 364,56 | 371,30 | 364,56 | 369,10 | -0,99% | 324.183,00 |
| 08.01.2025 | 364,74 | 372,98 | 360,78 | 372,79 | 1,91% | 342.249,00 |
| 07.01.2025 | 372,55 | 375,04 | 363,20 | 365,82 | -1,51% | 319.788,00 |
| 06.01.2025 | 372,85 | 378,32 | 369,72 | 371,44 | 0,08% | 305.219,00 |
| 03.01.2025 | 367,23 | 373,32 | 365,15 | 371,13 | 1,30% | 269.279,00 |
| 02.01.2025 | 369,41 | 372,41 | 363,50 | 366,35 | -0,68% | 227.270,00 |
| 31.12.2024 | 370,87 | 373,83 | 367,10 | 368,84 | 0,05% | 300.815,00 |
| 30.12.2024 | 370,00 | 371,67 | 364,94 | 368,67 | -0,89% | 271.043,00 |
| 27.12.2024 | 375,18 | 378,48 | 371,21 | 371,99 | -1,64% | 139.504,00 |
| 26.12.2024 | 375,66 | 379,27 | 373,78 | 378,21 | 0,47% | 507.060,00 |
| 24.12.2024 | 375,01 | 378,19 | 373,70 | 376,45 | -0,02% | 160.286,00 |
| 23.12.2024 | 379,68 | 379,77 | 372,73 | 376,54 | -0,46% | 303.529,00 |
| 20.12.2024 | 376,52 | 385,60 | 376,07 | 378,27 | 0,10% | 1.071.131,00 |
| 19.12.2024 | 385,55 | 391,38 | 376,53 | 377,88 | -1,62% | 581.220,00 |
| 18.12.2024 | 407,52 | 408,29 | 383,65 | 384,09 | -5,08% | 441.327,00 |
| 17.12.2024 | 414,20 | 415,30 | 402,19 | 404,63 | -2,79% | 555.287,00 |
| 16.12.2024 | 420,29 | 423,07 | 415,48 | 416,24 | -0,90% | 304.962,00 |
| 13.12.2024 | 421,83 | 423,00 | 416,72 | 420,03 | -0,88% | 223.868,00 |
| 12.12.2024 | 423,78 | 427,00 | 422,78 | 423,76 | -0,77% | 186.984,00 |
| 11.12.2024 | 425,91 | 428,50 | 424,17 | 427,06 | 0,43% | 318.853,00 |
| 10.12.2024 | 424,50 | 431,13 | 423,77 | 425,22 | -1,33% | 254.717,00 |
| 09.12.2024 | 438,97 | 439,83 | 429,59 | 430,94 | -2,06% | 305.156,00 |
| 06.12.2024 | 440,67 | 440,73 | 434,64 | 440,01 | 0,86% | 232.197,00 |
| 05.12.2024 | 436,42 | 439,05 | 432,40 | 436,27 | -0,45% | 272.802,00 |
| 04.12.2024 | 440,86 | 444,04 | 436,30 | 438,24 | -1,39% | 302.829,00 |
| 03.12.2024 | 452,42 | 455,23 | 444,35 | 444,43 | -1,95% | 342.968,00 |
| 02.12.2024 | 454,48 | 464,00 | 451,76 | 453,28 | -0,75% | 241.609,00 |
| 29.11.2024 | 460,20 | 461,16 | 455,98 | 456,70 | -0,19% | 166.658,00 |
| 27.11.2024 | 461,38 | 464,46 | 454,33 | 457,59 | -0,79% | 284.904,00 |
| 26.11.2024 | 466,86 | 466,86 | 456,64 | 461,22 | -1,80% | 400.404,00 |
| 25.11.2024 | 455,00 | 472,66 | 450,89 | 469,68 | 4,45% | 653.302,00 |
| 22.11.2024 | 444,29 | 452,69 | 443,82 | 449,65 | 1,84% | 346.450,00 |
| 21.11.2024 | 432,79 | 444,56 | 430,17 | 441,52 | 2,27% | 418.171,00 |
| 20.11.2024 | 433,39 | 435,70 | 427,95 | 431,73 | -0,77% | 322.962,00 |
| 19.11.2024 | 435,97 | 438,54 | 431,99 | 435,09 | -0,92% | 285.100,00 |
| 18.11.2024 | 445,54 | 445,54 | 436,65 | 439,13 | -1,39% | 314.172,00 |
| 15.11.2024 | 447,45 | 450,36 | 444,62 | 445,34 | -1,16% | 208.098,00 |
| 14.11.2024 | 457,36 | 457,36 | 449,57 | 450,58 | -0,93% | 186.052,00 |
| 13.11.2024 | 456,63 | 459,50 | 453,56 | 454,83 | 0,40% | 226.911,00 |
| 12.11.2024 | 453,00 | 458,37 | 452,50 | 453,04 | -0,47% | 286.763,00 |
| 11.11.2024 | 457,64 | 458,82 | 452,67 | 455,20 | 0,96% | 260.950,00 |
| 08.11.2024 | 450,52 | 455,20 | 449,84 | 450,85 | 0,49% | 372.897,00 |
| 07.11.2024 | 450,70 | 455,00 | 447,96 | 448,65 | -0,44% | 348.467,00 |
| 06.11.2024 | 446,82 | 454,80 | 445,04 | 450,65 | 3,76% | 410.572,00 |
| 05.11.2024 | 423,76 | 435,14 | 422,25 | 434,31 | 2,15% | 268.157,00 |
| 04.11.2024 | 422,26 | 428,07 | 422,25 | 425,18 | 0,69% | 216.454,00 |
| 01.11.2024 | 422,23 | 428,59 | 421,49 | 422,26 | 0,01% | 296.610,00 |
| 31.10.2024 | 419,81 | 425,64 | 418,47 | 422,23 | 0,02% | 337.617,00 |
| 30.10.2024 | 417,63 | 425,51 | 417,00 | 422,16 | 0,77% | 292.648,00 |
| 29.10.2024 | 417,20 | 419,25 | 412,45 | 418,93 | -0,50% | 265.376,00 |
| 28.10.2024 | 422,79 | 431,32 | 419,64 | 421,05 | 0,92% | 361.766,00 |
| 25.10.2024 | 427,77 | 439,51 | 414,00 | 417,20 | -9,03% | 754.641,00 |
| 24.10.2024 | 457,78 | 463,19 | 452,40 | 458,62 | -0,05% | 362.839,00 |
| 23.10.2024 | 457,44 | 462,69 | 452,83 | 458,85 | -0,37% | 235.721,00 |
| 22.10.2024 | 461,66 | 462,31 | 452,78 | 460,56 | -1,62% | 176.453,00 |
| 21.10.2024 | 472,48 | 473,16 | 463,46 | 468,16 | -0,64% | 173.333,00 |
| 18.10.2024 | 474,73 | 474,73 | 467,60 | 471,16 | -0,29% | 222.183,00 |
| 17.10.2024 | 464,85 | 473,19 | 464,85 | 472,55 | 2,19% | 283.103,00 |
| 16.10.2024 | 472,69 | 473,38 | 461,80 | 462,43 | -1,93% | 280.723,00 |
| 15.10.2024 | 476,51 | 479,38 | 471,16 | 471,54 | -1,95% | 351.557,00 |