180,560$
-0,08%
Echtzeit-Aktienkurs Carpenter Technology Corp.
Bid:
Ask:
Aktienkurse zur Carpenter Technology Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 181,79 | 182,29 | 179,49 | 180,56 | -0,08% | 97.072,00 |
| 20.11.2024 | 186,50 | 187,03 | 180,38 | 180,70 | -2,06% | 642.304,00 |
| 19.11.2024 | 175,28 | 184,85 | 175,01 | 184,50 | 2,95% | 485.600,00 |
| 18.11.2024 | 177,93 | 182,52 | 177,10 | 179,21 | 2,11% | 639.299,00 |
| 15.11.2024 | 173,65 | 175,87 | 171,62 | 175,50 | 2,04% | 314.957,00 |
| 14.11.2024 | 177,82 | 177,82 | 170,87 | 171,99 | -2,78% | 665.931,00 |
| 13.11.2024 | 177,97 | 179,54 | 175,98 | 176,90 | 0,11% | 453.845,00 |
| 12.11.2024 | 176,26 | 178,82 | 175,24 | 176,70 | -1,18% | 472.184,00 |
| 11.11.2024 | 180,00 | 182,52 | 178,29 | 178,81 | 0,93% | 456.444,00 |
| 08.11.2024 | 174,96 | 178,88 | 173,86 | 177,16 | 1,35% | 517.195,00 |
| 07.11.2024 | 178,26 | 179,18 | 172,00 | 174,80 | -1,85% | 796.493,00 |
| 06.11.2024 | 171,83 | 179,11 | 167,05 | 178,10 | 10,54% | 873.903,00 |
| 05.11.2024 | 155,10 | 161,20 | 154,32 | 161,12 | 4,47% | 541.139,00 |
| 04.11.2024 | 153,74 | 157,66 | 152,63 | 154,23 | -0,73% | 473.669,00 |
| 01.11.2024 | 150,65 | 155,45 | 149,25 | 155,36 | 3,92% | 759.560,00 |
| 31.10.2024 | 158,91 | 159,89 | 149,48 | 149,50 | -6,31% | 860.520,00 |
| 30.10.2024 | 161,86 | 164,88 | 159,31 | 159,57 | -1,95% | 541.088,00 |
| 29.10.2024 | 164,90 | 165,51 | 161,61 | 162,75 | -1,98% | 773.140,00 |
| 28.10.2024 | 157,62 | 166,67 | 157,42 | 166,04 | 6,80% | 969.312,00 |
| 25.10.2024 | 153,24 | 156,76 | 151,60 | 155,47 | 0,71% | 893.850,00 |
| 24.10.2024 | 151,15 | 156,98 | 144,76 | 154,37 | -1,52% | 1.358.872,00 |
| 23.10.2024 | 154,84 | 161,70 | 154,00 | 156,76 | 0,55% | 702.295,00 |
| 22.10.2024 | 158,00 | 158,21 | 155,13 | 155,91 | -1,69% | 441.181,00 |
| 21.10.2024 | 159,44 | 160,41 | 158,05 | 158,59 | 0,04% | 508.495,00 |
| 18.10.2024 | 160,50 | 160,50 | 158,14 | 158,52 | -0,66% | 364.086,00 |
| 17.10.2024 | 159,73 | 162,00 | 159,23 | 159,57 | -0,09% | 355.193,00 |
| 16.10.2024 | 157,93 | 160,02 | 156,34 | 159,71 | 2,26% | 419.858,00 |
| 15.10.2024 | 154,99 | 158,11 | 153,24 | 156,18 | -0,70% | 771.962,00 |
| 14.10.2024 | 161,00 | 161,63 | 156,79 | 157,28 | -2,91% | 416.499,00 |
| 11.10.2024 | 163,41 | 164,03 | 160,91 | 161,99 | -0,43% | 745.523,00 |
| 10.10.2024 | 159,00 | 163,04 | 158,85 | 162,69 | 0,28% | 351.301,00 |
| 09.10.2024 | 160,75 | 163,06 | 159,15 | 162,24 | 0,53% | 437.596,00 |
| 08.10.2024 | 159,79 | 162,08 | 157,52 | 161,38 | 0,91% | 321.219,00 |
| 07.10.2024 | 158,49 | 160,65 | 157,60 | 159,93 | 0,03% | 344.404,00 |
| 04.10.2024 | 157,24 | 160,43 | 155,48 | 159,89 | 3,77% | 421.883,00 |
| 03.10.2024 | 158,09 | 159,38 | 152,25 | 154,08 | -2,43% | 462.491,00 |
| 02.10.2024 | 157,49 | 161,46 | 156,67 | 157,91 | -0,05% | 495.381,00 |
| 01.10.2024 | 159,49 | 160,70 | 156,76 | 157,99 | -1,00% | 294.649,00 |
| 30.09.2024 | 157,48 | 160,26 | 157,48 | 159,58 | 0,36% | 351.465,00 |
| 27.09.2024 | 157,43 | 160,15 | 156,30 | 159,01 | 1,86% | 343.596,00 |
| 26.09.2024 | 165,36 | 166,51 | 155,80 | 156,11 | -3,50% | 592.973,00 |
| 25.09.2024 | 158,55 | 161,93 | 157,36 | 161,78 | 1,16% | 719.597,00 |
| 24.09.2024 | 160,10 | 161,14 | 158,09 | 159,92 | 1,33% | 648.260,00 |
| 23.09.2024 | 157,92 | 160,17 | 156,54 | 157,82 | 0,75% | 563.331,00 |
| 20.09.2024 | 155,84 | 157,49 | 153,44 | 156,65 | 1,06% | 1.777.999,00 |
| 19.09.2024 | 151,73 | 155,58 | 149,76 | 155,00 | 5,44% | 987.875,00 |
| 18.09.2024 | 144,29 | 151,55 | 142,91 | 147,00 | 2,57% | 637.231,00 |
| 17.09.2024 | 142,28 | 144,00 | 141,36 | 143,31 | 1,37% | 212.328,00 |
| 16.09.2024 | 142,18 | 145,80 | 140,37 | 141,37 | -0,73% | 442.038,00 |
| 13.09.2024 | 140,00 | 143,38 | 138,68 | 142,41 | 1,99% | 411.665,00 |
| 12.09.2024 | 136,41 | 139,90 | 136,05 | 139,63 | 3,44% | 292.096,00 |
| 11.09.2024 | 134,10 | 135,87 | 131,12 | 134,98 | -0,27% | 345.395,00 |
| 10.09.2024 | 136,52 | 138,24 | 133,15 | 135,34 | -1,15% | 278.924,00 |
| 09.09.2024 | 133,76 | 138,36 | 133,00 | 136,92 | 3,60% | 656.726,00 |
| 06.09.2024 | 135,75 | 136,27 | 129,57 | 132,16 | -2,73% | 440.356,00 |
| 05.09.2024 | 135,88 | 136,95 | 134,42 | 135,87 | 0,15% | 330.831,00 |
| 04.09.2024 | 133,37 | 136,80 | 131,92 | 135,67 | 1,19% | 420.769,00 |
| 03.09.2024 | 143,10 | 143,53 | 133,16 | 134,07 | -7,39% | 673.929,00 |
| 30.08.2024 | 143,13 | 146,00 | 141,78 | 144,77 | 1,49% | 370.310,00 |
| 29.08.2024 | 141,63 | 144,48 | 141,32 | 142,65 | 1,13% | 272.030,00 |
| 28.08.2024 | 143,29 | 143,66 | 140,95 | 141,05 | -1,95% | 462.355,00 |
| 27.08.2024 | 142,30 | 144,10 | 141,69 | 143,86 | 0,33% | 286.786,00 |
| 26.08.2024 | 146,13 | 146,80 | 142,63 | 143,38 | -0,97% | 358.939,00 |
| 23.08.2024 | 143,12 | 146,35 | 142,19 | 144,79 | 1,87% | 379.327,00 |
| 22.08.2024 | 142,53 | 143,76 | 141,74 | 142,13 | -1,02% | 297.906,00 |
| 21.08.2024 | 142,97 | 144,38 | 141,51 | 143,60 | 1,46% | 320.067,00 |
| 20.08.2024 | 146,31 | 147,00 | 140,28 | 141,54 | -3,47% | 432.421,00 |
| 19.08.2024 | 145,44 | 147,87 | 145,17 | 146,63 | 0,40% | 343.027,00 |
| 16.08.2024 | 142,80 | 146,41 | 142,80 | 146,04 | 1,79% | 489.030,00 |
| 15.08.2024 | 145,91 | 146,75 | 142,61 | 143,47 | 0,22% | 429.993,00 |
| 14.08.2024 | 141,40 | 143,63 | 138,93 | 143,15 | 1,68% | 382.638,00 |
| 13.08.2024 | 139,99 | 141,40 | 137,84 | 140,79 | 1,14% | 345.664,00 |
| 12.08.2024 | 139,40 | 140,31 | 137,51 | 139,20 | -0,08% | 450.113,00 |
| 09.08.2024 | 140,39 | 140,74 | 137,77 | 139,31 | -0,36% | 428.899,00 |
| 08.08.2024 | 135,86 | 141,66 | 134,35 | 139,81 | 4,32% | 512.428,00 |
| 07.08.2024 | 140,50 | 141,10 | 133,10 | 134,02 | -2,56% | 580.507,00 |
| 06.08.2024 | 135,01 | 139,25 | 131,69 | 137,54 | 3,41% | 710.857,00 |
| 05.08.2024 | 121,80 | 133,95 | 119,69 | 133,00 | -2,28% | 737.789,00 |
| 02.08.2024 | 138,18 | 139,10 | 131,58 | 136,10 | -5,45% | 778.496,00 |
| 01.08.2024 | 146,98 | 148,94 | 141,19 | 143,94 | -1,32% | 774.336,00 |
| 31.07.2024 | 143,10 | 148,49 | 141,82 | 145,87 | 3,18% | 662.424,00 |
| 30.07.2024 | 141,45 | 143,23 | 140,29 | 141,38 | 0,45% | 496.338,00 |
| 29.07.2024 | 140,77 | 143,14 | 138,69 | 140,75 | -0,02% | 585.212,00 |
| 26.07.2024 | 136,73 | 142,66 | 136,04 | 140,78 | 4,47% | 977.629,00 |
| 25.07.2024 | 132,69 | 144,40 | 128,50 | 134,76 | 10,91% | 2.272.930,00 |
| 24.07.2024 | 124,51 | 126,36 | 121,50 | 121,50 | -2,71% | 1.156.133,00 |
| 23.07.2024 | 119,64 | 125,85 | 118,30 | 124,88 | 3,51% | 1.229.409,00 |
| 22.07.2024 | 119,61 | 121,26 | 117,57 | 120,64 | 1,09% | 738.960,00 |
| 19.07.2024 | 118,70 | 121,29 | 117,01 | 119,34 | 1,14% | 651.823,00 |
| 18.07.2024 | 118,19 | 120,55 | 115,52 | 118,00 | -0,16% | 827.893,00 |
| 17.07.2024 | 120,99 | 124,23 | 117,53 | 118,19 | -3,32% | 1.154.823,00 |
| 16.07.2024 | 117,17 | 124,52 | 117,05 | 122,25 | 4,68% | 966.887,00 |
| 15.07.2024 | 114,98 | 117,97 | 113,53 | 116,78 | 5,24% | 952.189,00 |
| 12.07.2024 | 110,40 | 112,94 | 110,10 | 110,97 | 1,36% | 346.822,00 |
| 11.07.2024 | 110,23 | 111,44 | 106,42 | 109,48 | 0,82% | 544.240,00 |
| 10.07.2024 | 108,37 | 109,34 | 107,36 | 108,59 | 1,29% | 408.470,00 |
| 09.07.2024 | 106,67 | 108,78 | 106,03 | 107,21 | 0,48% | 398.306,00 |
| 08.07.2024 | 105,76 | 107,74 | 105,00 | 106,70 | 1,82% | 362.680,00 |
| 05.07.2024 | 106,21 | 106,44 | 104,02 | 104,79 | -1,64% | 265.426,00 |
| 03.07.2024 | 106,52 | 107,45 | 105,34 | 106,54 | 1,24% | 278.186,00 |