317,700$
2,36%
Echtzeit-Aktienkurs Carpenter Technology Corp.
Bid:
Ask:
Aktienkurse zur Carpenter Technology Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 318,19 | 327,00 | 310,19 | 317,83 | 2,40% | 1.029.145,00 |
| 29.01.2026 | 316,17 | 330,79 | 284,16 | 310,39 | -6,40% | 2.208.847,00 |
| 28.01.2026 | 350,05 | 350,05 | 330,66 | 331,61 | -4,98% | 1.275.673,00 |
| 27.01.2026 | 347,45 | 355,00 | 344,47 | 348,99 | 0,16% | 1.349.828,00 |
| 26.01.2026 | 338,89 | 348,93 | 336,01 | 348,43 | 3,77% | 857.357,00 |
| 23.01.2026 | 332,69 | 337,14 | 329,84 | 335,77 | 0,30% | 743.045,00 |
| 22.01.2026 | 340,02 | 343,78 | 331,73 | 334,76 | -0,58% | 382.394,00 |
| 21.01.2026 | 333,14 | 337,70 | 329,06 | 336,71 | 1,31% | 638.556,00 |
| 20.01.2026 | 331,00 | 339,02 | 327,84 | 332,35 | -0,92% | 572.831,00 |
| 16.01.2026 | 339,64 | 340,00 | 331,35 | 335,44 | -1,37% | 560.028,00 |
| 15.01.2026 | 325,97 | 347,63 | 325,97 | 340,11 | 5,30% | 924.061,00 |
| 14.01.2026 | 321,00 | 323,17 | 313,22 | 323,00 | 0,89% | 1.156.006,00 |
| 13.01.2026 | 324,56 | 325,02 | 318,55 | 320,14 | -0,83% | 497.810,00 |
| 12.01.2026 | 331,73 | 331,73 | 322,03 | 322,83 | -1,77% | 571.766,00 |
| 09.01.2026 | 325,51 | 337,72 | 325,25 | 328,65 | 2,30% | 732.618,00 |
| 08.01.2026 | 347,98 | 348,99 | 308,24 | 321,26 | -5,59% | 1.279.996,00 |
| 07.01.2026 | 337,86 | 343,78 | 335,50 | 340,28 | 1,37% | 613.594,00 |
| 06.01.2026 | 342,11 | 344,11 | 329,17 | 335,67 | -1,43% | 612.224,00 |
| 05.01.2026 | 341,62 | 344,99 | 333,28 | 340,54 | 0,65% | 1.297.687,00 |
| 02.01.2026 | 317,11 | 339,74 | 315,00 | 338,34 | 7,46% | 962.212,00 |
| 31.12.2025 | 319,64 | 321,42 | 314,59 | 314,84 | -1,18% | 584.405,00 |
| 30.12.2025 | 325,18 | 327,39 | 318,44 | 318,60 | -2,09% | 482.123,00 |
| 29.12.2025 | 330,14 | 332,85 | 323,55 | 325,40 | -2,68% | 976.067,00 |
| 26.12.2025 | 333,25 | 335,51 | 331,00 | 334,35 | -0,02% | 258.278,00 |
| 24.12.2025 | 335,29 | 336,00 | 331,96 | 334,42 | 0,31% | 196.449,00 |
| 23.12.2025 | 330,49 | 335,69 | 330,22 | 333,40 | 0,29% | 660.587,00 |
| 22.12.2025 | 337,07 | 341,28 | 326,96 | 332,43 | 1,61% | 1.133.097,00 |
| 19.12.2025 | 323,59 | 329,90 | 319,72 | 327,15 | 1,75% | 1.332.239,00 |
| 18.12.2025 | 321,44 | 328,73 | 319,90 | 321,53 | 1,61% | 749.076,00 |
| 17.12.2025 | 320,83 | 327,00 | 315,01 | 316,45 | -1,57% | 1.331.890,00 |
| 16.12.2025 | 323,41 | 326,27 | 317,37 | 321,49 | -0,66% | 863.728,00 |
| 15.12.2025 | 325,49 | 330,76 | 319,41 | 323,62 | 0,62% | 1.824.185,00 |
| 12.12.2025 | 322,44 | 329,67 | 316,54 | 321,63 | -0,10% | 1.497.094,00 |
| 11.12.2025 | 300,67 | 323,57 | 296,00 | 321,95 | 5,70% | 1.436.964,00 |
| 10.12.2025 | 303,00 | 307,68 | 298,61 | 304,60 | 1,37% | 1.134.010,00 |
| 09.12.2025 | 306,20 | 311,07 | 300,24 | 300,48 | -2,52% | 528.438,00 |
| 08.12.2025 | 304,09 | 308,66 | 297,24 | 308,26 | 0,37% | 1.227.421,00 |
| 05.12.2025 | 320,42 | 320,42 | 303,24 | 307,12 | -2,42% | 978.646,00 |
| 04.12.2025 | 309,08 | 320,66 | 308,12 | 314,74 | 1,38% | 561.663,00 |
| 03.12.2025 | 312,33 | 314,98 | 306,53 | 310,45 | -0,42% | 693.500,00 |
| 02.12.2025 | 320,50 | 322,55 | 307,20 | 311,75 | -1,52% | 743.948,00 |
| 01.12.2025 | 313,40 | 319,23 | 310,01 | 316,55 | -0,62% | 766.744,00 |
| 28.11.2025 | 321,19 | 323,90 | 317,60 | 318,54 | -0,13% | 148.344,00 |
| 26.11.2025 | 324,02 | 326,02 | 318,25 | 318,97 | -1,20% | 621.797,00 |
| 25.11.2025 | 315,85 | 323,08 | 311,67 | 322,84 | 2,33% | 939.975,00 |
| 24.11.2025 | 307,00 | 318,80 | 304,26 | 315,49 | 1,96% | 958.562,00 |
| 21.11.2025 | 305,74 | 309,64 | 295,00 | 309,42 | 1,32% | 854.679,00 |
| 20.11.2025 | 331,04 | 332,07 | 304,22 | 305,39 | -5,79% | 874.120,00 |
| 19.11.2025 | 323,07 | 330,00 | 321,85 | 324,15 | 0,51% | 582.450,00 |
| 18.11.2025 | 327,93 | 333,21 | 318,66 | 322,52 | -2,90% | 972.927,00 |
| 17.11.2025 | 332,49 | 337,59 | 329,80 | 332,15 | 0,50% | 1.152.337,00 |
| 14.11.2025 | 315,73 | 335,00 | 312,74 | 330,50 | 1,78% | 982.926,00 |
| 13.11.2025 | 336,00 | 342,11 | 320,09 | 324,71 | -2,20% | 900.171,00 |
| 12.11.2025 | 323,73 | 332,25 | 322,87 | 332,01 | 2,91% | 627.608,00 |
| 11.11.2025 | 324,84 | 327,00 | 319,13 | 322,62 | -1,45% | 479.183,00 |
| 10.11.2025 | 330,00 | 338,08 | 322,68 | 327,37 | -0,19% | 619.549,00 |
| 07.11.2025 | 312,20 | 328,13 | 307,16 | 328,00 | 3,87% | 771.969,00 |
| 06.11.2025 | 316,14 | 321,00 | 313,46 | 315,78 | 0,05% | 617.092,00 |
| 05.11.2025 | 304,77 | 317,24 | 303,05 | 315,63 | 2,99% | 612.779,00 |
| 04.11.2025 | 307,87 | 311,49 | 302,13 | 306,48 | -1,37% | 479.620,00 |
| 03.11.2025 | 317,01 | 318,26 | 307,43 | 310,73 | -1,64% | 479.500,00 |
| 31.10.2025 | 320,41 | 323,51 | 314,90 | 315,90 | -0,93% | 439.629,00 |
| 30.10.2025 | 321,95 | 330,50 | 317,45 | 318,87 | -1,43% | 856.787,00 |
| 29.10.2025 | 311,04 | 325,70 | 308,56 | 323,48 | 4,37% | 821.699,00 |
| 28.10.2025 | 321,55 | 326,07 | 308,29 | 309,95 | -2,69% | 1.460.752,00 |
| 27.10.2025 | 318,44 | 322,15 | 311,88 | 318,53 | 1,37% | 1.207.471,00 |
| 24.10.2025 | 302,99 | 315,90 | 300,55 | 314,21 | 4,64% | 1.876.259,00 |
| 23.10.2025 | 266,00 | 307,72 | 262,25 | 300,27 | 22,66% | 3.926.536,00 |
| 22.10.2025 | 249,84 | 251,89 | 241,39 | 244,79 | -1,69% | 1.250.500,00 |
| 21.10.2025 | 240,62 | 249,61 | 240,47 | 249,00 | 2,99% | 998.747,00 |
| 20.10.2025 | 241,73 | 246,88 | 239,61 | 241,77 | 1,49% | 579.636,00 |
| 17.10.2025 | 235,39 | 239,17 | 233,77 | 238,23 | 0,05% | 596.899,00 |
| 16.10.2025 | 242,20 | 243,44 | 235,46 | 238,12 | -1,68% | 471.339,00 |
| 15.10.2025 | 245,97 | 247,92 | 240,75 | 242,18 | 0,00% | 513.278,00 |
| 14.10.2025 | 238,20 | 244,50 | 235,51 | 242,17 | 0,07% | 465.883,00 |
| 13.10.2025 | 244,62 | 247,42 | 240,64 | 241,99 | 0,37% | 628.141,00 |
| 10.10.2025 | 251,77 | 254,08 | 240,33 | 241,10 | -3,87% | 516.578,00 |
| 09.10.2025 | 260,20 | 262,11 | 250,04 | 250,80 | -3,51% | 952.447,00 |
| 08.10.2025 | 256,50 | 266,28 | 256,30 | 259,93 | 1,43% | 738.944,00 |
| 07.10.2025 | 253,52 | 256,71 | 247,21 | 256,27 | 1,69% | 736.665,00 |
| 06.10.2025 | 248,65 | 254,02 | 247,06 | 252,01 | 1,93% | 779.483,00 |
| 03.10.2025 | 248,15 | 248,15 | 244,08 | 247,23 | 0,11% | 61.611,00 |
| 02.10.2025 | 252,21 | 252,83 | 243,55 | 246,95 | -1,80% | 621.665,00 |
| 01.10.2025 | 244,69 | 251,96 | 243,35 | 251,48 | 2,42% | 671.499,00 |
| 30.09.2025 | 241,90 | 246,72 | 241,56 | 245,54 | 1,76% | 926.126,00 |
| 29.09.2025 | 251,22 | 255,00 | 236,81 | 241,29 | -3,81% | 931.994,00 |
| 26.09.2025 | 235,25 | 252,10 | 234,35 | 250,85 | 7,94% | 1.010.112,00 |
| 25.09.2025 | 230,69 | 235,63 | 228,00 | 232,40 | -0,42% | 878.239,00 |
| 24.09.2025 | 239,73 | 240,80 | 233,03 | 233,39 | -2,34% | 818.779,00 |
| 23.09.2025 | 242,25 | 242,29 | 233,37 | 238,99 | -1,54% | 1.140.913,00 |
| 22.09.2025 | 240,01 | 242,80 | 238,02 | 242,74 | 1,21% | 1.090.292,00 |
| 19.09.2025 | 247,10 | 247,13 | 237,93 | 239,83 | -2,80% | 3.772.444,00 |
| 18.09.2025 | 244,01 | 246,89 | 240,61 | 246,74 | 1,19% | 643.507,00 |
| 17.09.2025 | 241,61 | 251,48 | 239,46 | 243,84 | 1,10% | 847.844,00 |
| 16.09.2025 | 240,36 | 244,20 | 239,34 | 241,19 | -0,09% | 517.346,00 |
| 15.09.2025 | 241,05 | 244,22 | 240,10 | 241,40 | 0,56% | 636.671,00 |
| 12.09.2025 | 242,84 | 244,46 | 239,65 | 240,05 | -1,29% | 809.201,00 |
| 11.09.2025 | 247,37 | 248,67 | 241,65 | 243,18 | -1,59% | 940.694,00 |
| 10.09.2025 | 247,07 | 249,33 | 244,93 | 247,10 | 0,96% | 561.680,00 |
| 09.09.2025 | 251,11 | 252,44 | 243,38 | 244,74 | -2,83% | 681.198,00 |