248,640$
0,64%
Echtzeit-Aktienkurs Carpenter Technology Corp.
Bid:
Ask:
Aktienkurse zur Carpenter Technology Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 250,87 | 252,63 | 247,00 | 248,74 | 0,68% | 497.270,00 |
| 05.06.2025 | 248,24 | 248,36 | 244,08 | 247,06 | 0,19% | 669.029,00 |
| 04.06.2025 | 246,22 | 248,73 | 244,78 | 246,60 | 0,12% | 606.901,00 |
| 03.06.2025 | 240,84 | 247,14 | 239,10 | 246,30 | 2,65% | 1.138.254,00 |
| 02.06.2025 | 238,49 | 240,79 | 233,01 | 239,93 | 2,10% | 762.210,00 |
| 30.05.2025 | 232,70 | 235,32 | 229,17 | 235,00 | 0,69% | 871.066,00 |
| 29.05.2025 | 235,95 | 236,38 | 230,81 | 233,39 | -1,17% | 878.318,00 |
| 28.05.2025 | 238,43 | 238,94 | 235,75 | 236,16 | -0,93% | 470.069,00 |
| 27.05.2025 | 232,82 | 238,40 | 231,00 | 238,37 | 3,57% | 798.560,00 |
| 23.05.2025 | 222,99 | 233,60 | 219,58 | 230,16 | 1,84% | 886.774,00 |
| 22.05.2025 | 229,23 | 230,25 | 225,71 | 226,00 | -1,86% | 608.824,00 |
| 21.05.2025 | 232,63 | 235,51 | 228,14 | 230,29 | -2,07% | 673.317,00 |
| 20.05.2025 | 234,96 | 235,62 | 232,95 | 235,15 | -0,24% | 896.180,00 |
| 19.05.2025 | 224,87 | 236,59 | 224,87 | 235,71 | 1,65% | 663.422,00 |
| 16.05.2025 | 228,00 | 233,25 | 224,66 | 231,88 | 0,62% | 839.022,00 |
| 15.05.2025 | 227,60 | 234,52 | 226,71 | 230,44 | 0,19% | 739.486,00 |
| 14.05.2025 | 224,75 | 231,96 | 224,75 | 230,00 | 2,44% | 1.114.636,00 |
| 13.05.2025 | 218,05 | 225,42 | 216,00 | 224,52 | 3,60% | 1.026.153,00 |
| 12.05.2025 | 223,38 | 224,96 | 212,68 | 216,71 | 2,06% | 887.580,00 |
| 09.05.2025 | 210,45 | 212,95 | 204,47 | 212,33 | 1,51% | 730.936,00 |
| 08.05.2025 | 212,12 | 215,96 | 209,06 | 209,18 | 0,05% | 943.937,00 |
| 07.05.2025 | 208,26 | 211,00 | 206,01 | 209,07 | 0,73% | 953.396,00 |
| 06.05.2025 | 208,00 | 210,91 | 207,15 | 207,56 | -2,06% | 796.174,00 |
| 05.05.2025 | 211,60 | 214,90 | 210,00 | 211,92 | -0,51% | 617.554,00 |
| 02.05.2025 | 205,37 | 215,25 | 205,37 | 213,01 | 5,28% | 1.221.644,00 |
| 01.05.2025 | 200,95 | 207,50 | 198,45 | 202,33 | 3,44% | 1.340.836,00 |
| 30.04.2025 | 192,03 | 195,98 | 188,12 | 195,61 | -0,93% | 609.048,00 |
| 29.04.2025 | 198,00 | 199,00 | 193,25 | 197,44 | -0,78% | 623.911,00 |
| 28.04.2025 | 200,00 | 202,97 | 195,48 | 199,00 | 0,00% | 680.732,00 |
| 25.04.2025 | 199,06 | 201,46 | 195,61 | 199,00 | -0,20% | 1.034.401,00 |
| 24.04.2025 | 192,20 | 204,46 | 184,49 | 199,40 | 4,55% | 1.740.528,00 |
| 23.04.2025 | 186,74 | 194,19 | 186,43 | 190,73 | 7,53% | 1.784.446,00 |
| 22.04.2025 | 170,87 | 177,56 | 168,63 | 177,38 | 5,84% | 903.761,00 |
| 21.04.2025 | 168,15 | 174,77 | 165,00 | 167,60 | -1,53% | 988.951,00 |
| 17.04.2025 | 171,75 | 174,41 | 169,76 | 170,21 | -1,14% | 435.747,00 |
| 16.04.2025 | 172,22 | 175,51 | 168,84 | 172,18 | -1,53% | 654.214,00 |
| 15.04.2025 | 170,00 | 176,88 | 168,91 | 174,85 | 1,06% | 925.912,00 |
| 14.04.2025 | 176,86 | 179,49 | 171,74 | 173,02 | 1,25% | 819.046,00 |
| 11.04.2025 | 167,71 | 172,32 | 163,06 | 170,88 | 1,86% | 542.066,00 |
| 10.04.2025 | 169,30 | 176,17 | 163,32 | 167,76 | -4,15% | 698.934,00 |
| 09.04.2025 | 151,00 | 178,01 | 146,81 | 175,03 | 15,68% | 1.816.975,00 |
| 08.04.2025 | 160,00 | 167,52 | 147,97 | 151,30 | -1,23% | 1.102.337,00 |
| 07.04.2025 | 140,68 | 160,83 | 138,61 | 153,19 | 1,01% | 1.495.169,00 |
| 04.04.2025 | 158,21 | 163,36 | 148,22 | 151,66 | -8,93% | 1.563.949,00 |
| 03.04.2025 | 173,26 | 174,81 | 165,95 | 166,54 | -11,11% | 1.244.747,00 |
| 02.04.2025 | 179,11 | 188,55 | 178,35 | 187,35 | 2,55% | 618.313,00 |
| 01.04.2025 | 181,34 | 184,42 | 178,24 | 182,69 | 0,83% | 488.064,00 |
| 31.03.2025 | 177,36 | 182,70 | 170,27 | 181,18 | -0,06% | 652.001,00 |
| 28.03.2025 | 183,86 | 185,47 | 179,30 | 181,28 | -2,43% | 465.020,00 |
| 27.03.2025 | 187,07 | 188,78 | 184,01 | 185,80 | -1,76% | 371.671,00 |
| 26.03.2025 | 195,48 | 197,01 | 186,82 | 189,12 | -3,25% | 410.091,00 |
| 25.03.2025 | 195,56 | 198,48 | 194,03 | 195,47 | 0,12% | 406.684,00 |
| 24.03.2025 | 190,00 | 196,40 | 189,99 | 195,23 | 6,21% | 644.908,00 |
| 21.03.2025 | 182,05 | 184,72 | 180,51 | 183,81 | -1,27% | 1.441.959,00 |
| 20.03.2025 | 186,52 | 190,77 | 185,24 | 186,18 | -2,32% | 558.055,00 |
| 19.03.2025 | 182,02 | 192,25 | 181,74 | 190,61 | 5,00% | 671.448,00 |
| 18.03.2025 | 183,60 | 183,60 | 177,59 | 181,54 | -1,38% | 557.798,00 |
| 17.03.2025 | 182,73 | 185,90 | 180,74 | 184,08 | 0,32% | 550.351,00 |
| 14.03.2025 | 180,94 | 184,10 | 178,09 | 183,50 | 4,03% | 533.201,00 |
| 13.03.2025 | 182,12 | 182,12 | 174,07 | 176,39 | -2,87% | 460.571,00 |
| 12.03.2025 | 186,11 | 187,85 | 180,22 | 181,61 | 0,67% | 657.422,00 |
| 11.03.2025 | 172,00 | 185,28 | 171,86 | 180,41 | 4,65% | 1.233.337,00 |
| 10.03.2025 | 172,97 | 174,16 | 165,13 | 172,39 | -4,38% | 1.743.046,00 |
| 07.03.2025 | 184,99 | 185,00 | 167,55 | 180,28 | -3,12% | 1.847.008,00 |
| 06.03.2025 | 199,49 | 202,15 | 186,03 | 186,08 | -8,56% | 1.038.512,00 |
| 05.03.2025 | 201,97 | 207,22 | 199,66 | 203,50 | 0,75% | 630.340,00 |
| 04.03.2025 | 199,96 | 207,52 | 191,02 | 201,98 | -2,19% | 1.621.110,00 |
| 03.03.2025 | 210,00 | 213,66 | 203,98 | 206,51 | -0,27% | 1.177.813,00 |
| 28.02.2025 | 196,57 | 207,33 | 194,66 | 207,07 | 4,31% | 702.826,00 |
| 27.02.2025 | 200,40 | 204,75 | 196,73 | 198,51 | -0,34% | 651.464,00 |
| 26.02.2025 | 202,00 | 206,20 | 197,68 | 199,18 | -0,22% | 1.085.292,00 |
| 25.02.2025 | 202,01 | 209,69 | 195,38 | 199,62 | -0,28% | 1.283.354,00 |
| 24.02.2025 | 196,15 | 203,25 | 191,84 | 200,18 | 2,56% | 1.267.304,00 |
| 21.02.2025 | 211,05 | 211,25 | 193,68 | 195,19 | -6,16% | 1.204.618,00 |
| 20.02.2025 | 209,50 | 212,73 | 204,93 | 208,01 | -1,17% | 805.217,00 |
| 19.02.2025 | 205,44 | 211,16 | 203,18 | 210,47 | 2,25% | 992.191,00 |
| 18.02.2025 | 190,00 | 206,00 | 185,15 | 205,83 | 9,23% | 2.113.107,00 |
| 14.02.2025 | 184,64 | 190,74 | 180,17 | 188,44 | 2,88% | 974.277,00 |
| 13.02.2025 | 186,75 | 187,32 | 178,58 | 183,17 | -1,83% | 571.192,00 |
| 12.02.2025 | 181,88 | 187,37 | 180,64 | 186,59 | 0,78% | 769.982,00 |
| 11.02.2025 | 189,85 | 190,22 | 183,47 | 185,14 | -2,75% | 483.689,00 |
| 10.02.2025 | 191,15 | 191,77 | 187,54 | 190,38 | 1,30% | 629.763,00 |
| 07.02.2025 | 191,55 | 192,94 | 185,78 | 187,94 | -1,13% | 454.275,00 |
| 06.02.2025 | 196,01 | 196,33 | 188,16 | 190,09 | -1,36% | 518.070,00 |
| 05.02.2025 | 194,22 | 194,22 | 189,50 | 192,71 | 0,33% | 460.404,00 |
| 04.02.2025 | 193,95 | 194,80 | 187,70 | 192,08 | 0,49% | 638.825,00 |
| 03.02.2025 | 186,29 | 192,37 | 184,59 | 191,15 | -0,99% | 642.368,00 |
| 31.01.2025 | 195,76 | 198,54 | 192,69 | 193,06 | -0,30% | 1.065.099,00 |
| 30.01.2025 | 195,05 | 203,36 | 180,49 | 193,65 | -7,39% | 2.158.105,00 |
| 29.01.2025 | 208,41 | 211,86 | 206,17 | 209,11 | 1,43% | 681.602,00 |
| 28.01.2025 | 200,50 | 206,94 | 200,07 | 206,17 | 3,43% | 503.135,00 |
| 27.01.2025 | 202,82 | 206,22 | 195,60 | 199,34 | -5,33% | 811.408,00 |
| 24.01.2025 | 211,13 | 212,35 | 208,45 | 210,57 | -0,92% | 490.262,00 |
| 23.01.2025 | 207,41 | 213,65 | 206,47 | 212,53 | 2,52% | 682.822,00 |
| 22.01.2025 | 211,00 | 212,77 | 206,46 | 207,30 | -1,83% | 659.485,00 |
| 21.01.2025 | 211,69 | 213,41 | 209,35 | 211,16 | 2,22% | 745.706,00 |
| 17.01.2025 | 203,20 | 207,99 | 201,50 | 206,58 | 2,91% | 640.328,00 |
| 16.01.2025 | 199,00 | 202,58 | 198,37 | 200,73 | 1,19% | 459.080,00 |
| 15.01.2025 | 200,50 | 202,00 | 195,65 | 198,37 | 1,16% | 525.455,00 |
| 14.01.2025 | 195,73 | 202,25 | 194,12 | 196,10 | 1,55% | 858.562,00 |