360,470$
-3,61%
Echtzeit-Aktienkurs Carlisle Cos. Inc.
Bid:
Ask:
Aktienkurse zur Carlisle Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 377,28 | 380,35 | 360,40 | 360,46 | -3,61% | 508.848,00 |
| 06.05.2026 | 355,47 | 378,27 | 355,47 | 373,96 | 5,23% | 499.542,00 |
| 05.05.2026 | 349,55 | 357,92 | 346,80 | 355,38 | 2,66% | 424.891,00 |
| 04.05.2026 | 353,87 | 356,95 | 345,92 | 346,17 | -3,04% | 363.733,00 |
| 01.05.2026 | 357,52 | 359,34 | 351,70 | 357,04 | 0,50% | 341.556,00 |
| 30.04.2026 | 347,36 | 356,83 | 346,86 | 355,26 | 2,48% | 399.339,00 |
| 29.04.2026 | 360,71 | 361,14 | 343,38 | 346,65 | -2,92% | 399.093,00 |
| 28.04.2026 | 363,07 | 365,88 | 355,22 | 357,06 | -1,17% | 452.061,00 |
| 27.04.2026 | 361,19 | 365,76 | 352,74 | 361,28 | 0,34% | 473.528,00 |
| 24.04.2026 | 370,53 | 393,27 | 355,14 | 360,07 | -1,00% | 1.121.757,00 |
| 23.04.2026 | 354,85 | 367,54 | 354,22 | 363,70 | 2,89% | 569.223,00 |
| 22.04.2026 | 354,50 | 362,08 | 350,37 | 353,50 | -1,14% | 378.526,00 |
| 21.04.2026 | 362,97 | 369,67 | 355,41 | 357,58 | -1,53% | 251.051,00 |
| 20.04.2026 | 358,60 | 364,62 | 354,63 | 363,15 | 0,40% | 377.768,00 |
| 17.04.2026 | 352,10 | 367,48 | 348,18 | 361,70 | 4,16% | 429.992,00 |
| 16.04.2026 | 350,89 | 355,49 | 344,72 | 347,26 | -0,96% | 407.822,00 |
| 15.04.2026 | 354,49 | 355,13 | 347,97 | 350,62 | -1,98% | 381.016,00 |
| 14.04.2026 | 358,48 | 361,26 | 352,28 | 357,71 | 0,25% | 329.759,00 |
| 13.04.2026 | 347,06 | 357,19 | 342,55 | 356,83 | 2,16% | 348.116,00 |
| 10.04.2026 | 352,87 | 355,00 | 346,86 | 349,27 | -0,34% | 347.146,00 |
| 09.04.2026 | 339,66 | 352,96 | 339,63 | 350,47 | 1,93% | 281.781,00 |
| 08.04.2026 | 347,34 | 356,92 | 340,62 | 343,85 | 3,71% | 477.463,00 |
| 07.04.2026 | 329,83 | 334,14 | 327,11 | 331,56 | 0,01% | 401.642,00 |
| 06.04.2026 | 330,00 | 332,87 | 327,16 | 331,54 | 0,13% | 272.847,00 |
| 02.04.2026 | 329,67 | 342,47 | 324,95 | 331,11 | -1,17% | 258.913,00 |
| 01.04.2026 | 336,33 | 338,83 | 330,24 | 335,02 | 0,42% | 314.495,00 |
| 31.03.2026 | 332,50 | 341,39 | 327,20 | 333,62 | 2,38% | 270.513,00 |
| 30.03.2026 | 328,56 | 330,93 | 324,44 | 325,86 | 0,09% | 349.065,00 |
| 27.03.2026 | 332,03 | 332,70 | 325,42 | 325,58 | -2,42% | 395.990,00 |
| 26.03.2026 | 336,57 | 341,47 | 330,78 | 333,64 | -1,85% | 361.481,00 |
| 25.03.2026 | 343,38 | 346,99 | 334,15 | 339,93 | 0,02% | 350.753,00 |
| 24.03.2026 | 331,13 | 342,94 | 331,07 | 339,87 | 0,89% | 336.267,00 |
| 23.03.2026 | 337,54 | 344,91 | 335,00 | 336,88 | 2,86% | 418.956,00 |
| 20.03.2026 | 332,38 | 334,49 | 324,47 | 327,52 | -1,59% | 970.036,00 |
| 19.03.2026 | 335,24 | 337,20 | 328,17 | 332,82 | -1,77% | 423.101,00 |
| 18.03.2026 | 342,51 | 344,52 | 337,43 | 338,83 | -1,75% | 354.541,00 |
| 17.03.2026 | 338,93 | 345,98 | 336,36 | 344,87 | 3,03% | 498.133,00 |
| 16.03.2026 | 343,80 | 348,24 | 333,33 | 334,72 | -1,96% | 446.930,00 |
| 13.03.2026 | 347,47 | 348,31 | 339,19 | 341,40 | -0,58% | 417.474,00 |
| 12.03.2026 | 346,57 | 352,61 | 341,94 | 343,38 | -2,72% | 533.493,00 |
| 11.03.2026 | 348,72 | 353,62 | 345,30 | 352,99 | 0,03% | 416.191,00 |
| 10.03.2026 | 350,56 | 359,80 | 346,00 | 352,90 | -0,01% | 583.699,00 |
| 09.03.2026 | 353,35 | 358,95 | 337,56 | 352,94 | -0,46% | 762.445,00 |
| 06.03.2026 | 364,87 | 365,52 | 350,69 | 354,56 | -5,40% | 451.901,00 |
| 05.03.2026 | 384,69 | 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 |
| 02.01.2026 | 320,41 | 331,02 | 319,08 | 328,47 | 2,69% | 322.292,00 |
| 31.12.2025 | 322,94 | 324,25 | 318,99 | 319,86 | -1,34% | 288.464,00 |
| 30.12.2025 | 326,69 | 328,35 | 322,21 | 324,19 | -0,83% | 276.278,00 |
| 29.12.2025 | 330,87 | 333,29 | 325,07 | 326,89 | -1,04% | 306.512,00 |
| 26.12.2025 | 330,59 | 333,87 | 327,29 | 330,32 | -0,67% | 141.906,00 |
| 24.12.2025 | 331,07 | 332,70 | 328,14 | 332,56 | 1,27% | 176.326,00 |
| 23.12.2025 | 331,00 | 333,00 | 327,20 | 328,38 | -0,85% | 265.040,00 |
| 22.12.2025 | 329,72 | 333,71 | 326,48 | 331,18 | 0,74% | 321.826,00 |
| 19.12.2025 | 328,90 | 332,37 | 326,30 | 328,74 | -0,58% | 1.621.216,00 |
| 18.12.2025 | 333,18 | 337,65 | 330,28 | 330,67 | 0,08% | 376.882,00 |
| 17.12.2025 | 328,89 | 338,15 | 327,60 | 330,39 | -0,76% | 452.032,00 |
| 16.12.2025 | 333,23 | 335,55 | 329,22 | 332,93 | 0,33% | 411.177,00 |
| 15.12.2025 | 332,89 | 333,69 | 328,17 | 331,82 | 0,24% | 379.847,00 |
| 12.12.2025 | 337,42 | 340,00 | 328,87 | 331,04 | -0,95% | 344.396,00 |