445,140$
-2,84%
Echtzeit-Aktienkurs Carpenter Technology Corp.
Bid:
Ask:
Aktienkurse zur Carpenter Technology Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 465,22 | 475,69 | 444,73 | 445,14 | -2,84% | 564.818,00 |
| 06.05.2026 | 453,61 | 461,99 | 445,24 | 458,16 | 2,96% | 682.786,00 |
| 05.05.2026 | 433,88 | 444,99 | 431,07 | 444,99 | 4,06% | 493.198,00 |
| 04.05.2026 | 426,89 | 430,02 | 418,42 | 427,63 | -0,41% | 482.824,00 |
| 01.05.2026 | 430,67 | 431,86 | 416,04 | 429,41 | 0,28% | 596.420,00 |
| 30.04.2026 | 411,99 | 430,86 | 411,99 | 428,20 | 5,33% | 830.316,00 |
| 29.04.2026 | 433,37 | 442,48 | 394,28 | 406,53 | -5,05% | 1.587.217,00 |
| 28.04.2026 | 425,90 | 431,02 | 418,12 | 428,14 | -0,07% | 745.052,00 |
| 27.04.2026 | 426,97 | 431,19 | 417,76 | 428,44 | 0,22% | 666.065,00 |
| 24.04.2026 | 430,00 | 434,65 | 419,00 | 427,48 | 0,19% | 413.214,00 |
| 23.04.2026 | 428,70 | 435,88 | 415,21 | 426,66 | 0,65% | 677.826,00 |
| 22.04.2026 | 450,63 | 450,63 | 416,09 | 423,91 | -3,41% | 1.143.502,00 |
| 21.04.2026 | 459,18 | 459,18 | 435,25 | 438,88 | -2,95% | 642.842,00 |
| 20.04.2026 | 443,66 | 452,99 | 441,36 | 452,21 | 1,46% | 428.086,00 |
| 17.04.2026 | 432,84 | 447,30 | 432,84 | 445,69 | 4,58% | 678.504,00 |
| 16.04.2026 | 433,31 | 436,25 | 416,01 | 426,16 | -0,59% | 859.893,00 |
| 15.04.2026 | 439,09 | 443,14 | 427,38 | 428,67 | -2,31% | 466.241,00 |
| 14.04.2026 | 447,13 | 450,00 | 438,21 | 438,80 | -1,10% | 442.183,00 |
| 13.04.2026 | 436,52 | 445,30 | 434,55 | 443,67 | 1,92% | 535.895,00 |
| 10.04.2026 | 430,09 | 439,60 | 425,10 | 435,30 | 0,95% | 659.088,00 |
| 09.04.2026 | 430,08 | 442,88 | 427,71 | 431,21 | 0,79% | 660.409,00 |
| 08.04.2026 | 421,83 | 428,91 | 414,34 | 427,84 | 8,59% | 1.295.818,00 |
| 07.04.2026 | 394,97 | 397,27 | 385,00 | 394,00 | -0,21% | 474.697,00 |
| 06.04.2026 | 391,53 | 395,83 | 382,18 | 394,82 | 0,85% | 576.740,00 |
| 02.04.2026 | 391,32 | 407,03 | 386,40 | 391,51 | -3,17% | 501.031,00 |
| 01.04.2026 | 404,13 | 421,12 | 401,66 | 404,32 | 2,58% | 1.074.179,00 |
| 31.03.2026 | 373,72 | 403,46 | 365,38 | 394,15 | 6,32% | 964.289,00 |
| 30.03.2026 | 380,69 | 382,98 | 370,40 | 370,71 | -1,65% | 1.160.199,00 |
| 27.03.2026 | 385,75 | 392,52 | 375,92 | 376,92 | -3,75% | 727.330,00 |
| 26.03.2026 | 398,51 | 400,79 | 384,33 | 391,62 | -3,69% | 1.009.543,00 |
| 25.03.2026 | 403,20 | 408,95 | 394,19 | 406,64 | 1,79% | 892.812,00 |
| 24.03.2026 | 382,42 | 403,01 | 371,54 | 399,47 | 7,04% | 998.935,00 |
| 23.03.2026 | 374,86 | 390,00 | 370,38 | 373,19 | 2,98% | 763.140,00 |
| 20.03.2026 | 374,10 | 382,20 | 360,33 | 362,40 | -4,17% | 1.093.382,00 |
| 19.03.2026 | 379,83 | 383,50 | 365,60 | 378,16 | -2,40% | 555.933,00 |
| 18.03.2026 | 385,05 | 395,42 | 382,76 | 387,47 | 1,58% | 515.687,00 |
| 17.03.2026 | 374,49 | 382,55 | 373,45 | 381,46 | 1,98% | 421.567,00 |
| 16.03.2026 | 366,47 | 380,96 | 366,25 | 374,07 | 3,54% | 370.707,00 |
| 13.03.2026 | 383,07 | 383,44 | 351,20 | 361,28 | -4,22% | 1.213.604,00 |
| 12.03.2026 | 402,07 | 402,07 | 377,08 | 377,21 | -7,58% | 1.219.340,00 |
| 11.03.2026 | 398,00 | 408,78 | 390,00 | 408,14 | 1,51% | 383.675,00 |
| 10.03.2026 | 395,00 | 408,39 | 395,00 | 402,05 | 1,58% | 515.474,00 |
| 09.03.2026 | 385,84 | 396,48 | 375,50 | 395,80 | 2,24% | 710.786,00 |
| 06.03.2026 | 385,64 | 387,35 | 376,40 | 387,11 | -2,00% | 645.351,00 |
| 05.03.2026 | 405,93 | 408,91 | 383,71 | 395,00 | -4,16% | 790.465,00 |
| 04.03.2026 | 406,48 | 412,31 | 397,93 | 412,13 | 2,76% | 477.250,00 |
| 03.03.2026 | 404,38 | 406,86 | 384,95 | 401,08 | -1,82% | 558.867,00 |
| 02.03.2026 | 399,53 | 410,10 | 393,20 | 408,50 | 2,62% | 545.802,00 |
| 27.02.2026 | 393,17 | 398,69 | 388,04 | 398,07 | 0,14% | 562.202,00 |
| 26.02.2026 | 396,76 | 403,81 | 384,09 | 397,53 | 0,49% | 719.937,00 |
| 25.02.2026 | 393,69 | 399,20 | 385,49 | 395,61 | 0,80% | 489.222,00 |
| 24.02.2026 | 381,06 | 393,49 | 378,52 | 392,47 | 1,93% | 566.435,00 |
| 23.02.2026 | 385,87 | 388,44 | 380,30 | 385,04 | -1,20% | 469.516,00 |
| 20.02.2026 | 381,40 | 397,72 | 381,40 | 389,73 | 1,50% | 1.053.099,00 |
| 19.02.2026 | 376,27 | 386,44 | 374,24 | 383,98 | 3,15% | 793.579,00 |
| 18.02.2026 | 375,00 | 382,04 | 370,59 | 372,25 | -0,70% | 487.519,00 |
| 17.02.2026 | 370,03 | 378,68 | 362,00 | 374,88 | -1,30% | 760.741,00 |
| 13.02.2026 | 366,14 | 380,02 | 366,14 | 379,80 | 3,21% | 751.447,00 |
| 12.02.2026 | 380,00 | 390,70 | 367,66 | 367,98 | -0,47% | 774.492,00 |
| 11.02.2026 | 364,96 | 371,65 | 358,00 | 369,70 | 2,69% | 672.237,00 |
| 10.02.2026 | 365,18 | 365,98 | 356,83 | 360,00 | -1,37% | 566.626,00 |
| 09.02.2026 | 369,99 | 373,88 | 363,20 | 365,00 | -0,03% | 948.265,00 |
| 06.02.2026 | 356,00 | 370,58 | 354,05 | 365,11 | 4,72% | 1.294.267,00 |
| 05.02.2026 | 330,48 | 351,00 | 327,95 | 348,65 | 4,33% | 1.129.264,00 |
| 04.02.2026 | 338,08 | 338,83 | 320,64 | 334,19 | -1,40% | 852.552,00 |
| 03.02.2026 | 319,14 | 345,75 | 319,14 | 338,92 | 8,86% | 1.888.621,00 |
| 02.02.2026 | 313,23 | 322,55 | 305,62 | 311,33 | -2,05% | 1.129.538,00 |
| 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% | 2.238.104,00 |
| 28.01.2026 | 350,05 | 350,05 | 330,66 | 331,61 | -4,98% | 1.275.673,00 |
| 27.01.2026 | 347,21 | 355,00 | 344,47 | 348,99 | 0,16% | 1.350.179,00 |
| 26.01.2026 | 338,58 | 348,93 | 336,01 | 348,43 | 3,77% | 857.478,00 |
| 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% | 382.409,00 |
| 21.01.2026 | 333,98 | 337,70 | 329,06 | 336,71 | 1,31% | 640.924,00 |
| 20.01.2026 | 330,00 | 339,02 | 327,84 | 332,35 | -0,92% | 572.991,00 |
| 16.01.2026 | 339,64 | 340,00 | 331,35 | 335,44 | -1,37% | 560.028,00 |
| 15.01.2026 | 326,20 | 347,63 | 325,97 | 340,11 | 5,30% | 924.277,00 |
| 14.01.2026 | 320,09 | 323,17 | 313,22 | 323,00 | 0,89% | 1.158.494,00 |
| 13.01.2026 | 324,39 | 325,02 | 318,55 | 320,14 | -0,83% | 500.056,00 |
| 12.01.2026 | 328,93 | 331,73 | 322,03 | 322,83 | -1,77% | 638.153,00 |
| 09.01.2026 | 325,51 | 337,72 | 325,25 | 328,65 | 2,30% | 732.618,00 |
| 08.01.2026 | 345,00 | 348,99 | 308,24 | 321,26 | -5,59% | 1.280.898,00 |
| 07.01.2026 | 339,11 | 343,78 | 335,50 | 340,28 | 1,37% | 613.819,00 |
| 06.01.2026 | 340,90 | 344,11 | 329,17 | 335,67 | -1,43% | 612.332,00 |
| 05.01.2026 | 340,00 | 344,99 | 333,28 | 340,54 | 0,65% | 1.335.373,00 |
| 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 | 327,39 | 327,39 | 318,44 | 318,60 | -2,09% | 482.993,00 |
| 29.12.2025 | 332,23 | 332,85 | 323,55 | 325,40 | -2,68% | 1.020.488,00 |
| 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 | 331,04 | 335,69 | 330,22 | 333,40 | 0,29% | 660.952,00 |
| 22.12.2025 | 337,07 | 341,28 | 326,96 | 332,43 | 1,61% | 1.154.007,00 |
| 19.12.2025 | 323,59 | 329,90 | 319,72 | 327,15 | 1,75% | 1.332.239,00 |
| 18.12.2025 | 321,15 | 328,73 | 319,90 | 321,53 | 1,61% | 781.395,00 |
| 17.12.2025 | 322,15 | 327,00 | 315,01 | 316,45 | -1,57% | 1.373.254,00 |
| 16.12.2025 | 321,18 | 326,27 | 317,37 | 321,49 | -0,66% | 991.515,00 |
| 15.12.2025 | 325,49 | 330,76 | 319,41 | 323,62 | 0,62% | 2.016.167,00 |
| 12.12.2025 | 322,44 | 329,67 | 316,54 | 321,63 | -0,10% | 1.497.094,00 |