140,780$
4,47%
Echtzeit-Aktienkurs Carpenter Technology Corp
Bid:
Ask:
Aktienkurse zur Carpenter Technology Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 136,73 | 142,66 | 136,04 | 140,78 | 4,47% | 964.511,00 |
| 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 |
| 02.07.2024 | 106,57 | 106,57 | 103,37 | 105,23 | -1,63% | 666.646,00 |
| 01.07.2024 | 109,65 | 110,18 | 106,08 | 106,97 | -2,38% | 756.836,00 |
| 28.06.2024 | 108,00 | 109,84 | 107,06 | 109,58 | 2,35% | 3.299.243,00 |
| 27.06.2024 | 105,55 | 107,98 | 105,23 | 107,06 | 0,90% | 717.594,00 |
| 26.06.2024 | 102,27 | 106,88 | 102,27 | 106,10 | 3,91% | 917.005,00 |
| 25.06.2024 | 101,05 | 102,25 | 98,08 | 102,11 | 3,71% | 656.570,00 |
| 24.06.2024 | 99,97 | 101,19 | 97,84 | 98,46 | -1,00% | 610.381,00 |
| 21.06.2024 | 97,50 | 99,50 | 95,70 | 99,45 | 1,02% | 1.522.268,00 |
| 20.06.2024 | 100,19 | 101,67 | 98,17 | 98,45 | -2,06% | 511.490,00 |
| 18.06.2024 | 102,06 | 102,68 | 99,31 | 100,52 | -0,94% | 603.979,00 |
| 17.06.2024 | 96,55 | 101,72 | 95,17 | 101,47 | 4,51% | 971.786,00 |
| 14.06.2024 | 102,03 | 103,57 | 95,36 | 97,09 | -7,25% | 1.133.391,00 |
| 13.06.2024 | 105,35 | 106,09 | 102,64 | 104,68 | -1,12% | 355.649,00 |
| 12.06.2024 | 107,05 | 107,43 | 104,18 | 105,87 | 1,43% | 427.864,00 |
| 11.06.2024 | 102,67 | 104,54 | 101,02 | 104,38 | 0,38% | 572.726,00 |
| 10.06.2024 | 104,14 | 105,05 | 101,27 | 103,98 | -0,21% | 518.014,00 |
| 07.06.2024 | 105,65 | 106,14 | 103,54 | 104,20 | -2,19% | 380.513,00 |
| 06.06.2024 | 106,27 | 108,09 | 105,63 | 106,53 | -0,15% | 257.841,00 |
| 05.06.2024 | 104,30 | 106,76 | 104,06 | 106,69 | 2,15% | 382.459,00 |
| 04.06.2024 | 108,04 | 108,18 | 103,75 | 104,44 | -4,53% | 650.554,00 |
| 03.06.2024 | 110,36 | 112,00 | 106,32 | 109,40 | -1,33% | 479.473,00 |
| 31.05.2024 | 111,31 | 112,55 | 109,11 | 110,87 | -0,05% | 468.246,00 |
| 30.05.2024 | 111,62 | 111,76 | 110,34 | 110,93 | -0,62% | 347.591,00 |
| 29.05.2024 | 111,17 | 111,99 | 110,30 | 111,62 | -0,66% | 344.465,00 |
| 28.05.2024 | 111,20 | 112,75 | 108,90 | 112,36 | 2,53% | 354.909,00 |
| 24.05.2024 | 109,21 | 110,69 | 108,10 | 109,59 | 1,18% | 429.738,00 |
| 23.05.2024 | 108,18 | 109,01 | 106,41 | 108,31 | 0,42% | 430.141,00 |
| 22.05.2024 | 111,57 | 111,95 | 106,74 | 107,86 | -3,86% | 549.049,00 |
| 21.05.2024 | 109,51 | 112,32 | 109,35 | 112,19 | 2,20% | 385.587,00 |
| 20.05.2024 | 110,21 | 111,50 | 109,27 | 109,77 | -0,05% | 604.630,00 |
| 17.05.2024 | 110,29 | 110,77 | 109,04 | 109,83 | -0,14% | 501.542,00 |
| 16.05.2024 | 109,54 | 110,89 | 109,40 | 109,98 | 0,39% | 444.522,00 |
| 15.05.2024 | 106,62 | 109,88 | 106,44 | 109,55 | 3,47% | 619.063,00 |
| 14.05.2024 | 104,85 | 106,34 | 103,18 | 105,88 | 2,60% | 496.145,00 |
| 13.05.2024 | 105,81 | 105,81 | 102,76 | 103,20 | -1,40% | 460.823,00 |
| 10.05.2024 | 106,88 | 107,17 | 103,65 | 104,67 | -1,36% | 442.602,00 |
| 09.05.2024 | 103,44 | 106,72 | 103,04 | 106,11 | 2,47% | 536.588,00 |
| 08.05.2024 | 102,23 | 106,71 | 101,83 | 103,55 | 0,98% | 761.978,00 |
| 07.05.2024 | 101,91 | 104,25 | 100,67 | 102,54 | 0,62% | 1.210.809,00 |
| 06.05.2024 | 103,31 | 104,57 | 101,82 | 101,91 | -1,67% | 680.795,00 |
| 03.05.2024 | 100,54 | 104,85 | 99,97 | 103,64 | 3,74% | 892.810,00 |
| 02.05.2024 | 100,00 | 100,30 | 95,68 | 99,90 | 1,60% | 1.302.085,00 |
| 01.05.2024 | 90,33 | 100,00 | 90,26 | 98,33 | 14,74% | 1.912.862,00 |
| 30.04.2024 | 82,98 | 86,79 | 82,46 | 85,70 | 2,35% | 1.069.255,00 |
| 29.04.2024 | 84,00 | 84,59 | 83,06 | 83,73 | -0,32% | 388.018,00 |
| 26.04.2024 | 82,04 | 84,03 | 81,99 | 84,00 | 2,75% | 508.561,00 |
| 25.04.2024 | 79,90 | 82,07 | 79,14 | 81,75 | 1,68% | 467.386,00 |
| 24.04.2024 | 80,98 | 81,13 | 78,20 | 80,40 | -0,14% | 556.411,00 |
| 23.04.2024 | 77,95 | 81,28 | 77,26 | 80,51 | 2,03% | 557.604,00 |
| 22.04.2024 | 77,36 | 79,02 | 75,73 | 78,91 | 1,11% | 602.531,00 |
| 19.04.2024 | 78,83 | 79,98 | 77,33 | 78,04 | -1,69% | 683.433,00 |
| 18.04.2024 | 78,22 | 80,73 | 77,81 | 79,38 | 2,08% | 902.558,00 |
| 17.04.2024 | 78,85 | 79,09 | 77,44 | 77,76 | 0,31% | 479.284,00 |
| 16.04.2024 | 74,47 | 77,71 | 74,21 | 77,52 | 2,17% | 603.379,00 |
| 15.04.2024 | 78,37 | 79,39 | 75,44 | 75,87 | -2,10% | 402.051,00 |
| 12.04.2024 | 78,83 | 79,08 | 77,19 | 77,50 | -1,75% | 366.264,00 |
| 11.04.2024 | 77,65 | 78,91 | 76,96 | 78,88 | 2,03% | 352.238,00 |
| 10.04.2024 | 77,22 | 79,38 | 76,60 | 77,31 | -3,75% | 606.187,00 |
| 09.04.2024 | 81,48 | 82,16 | 78,70 | 80,32 | -0,37% | 562.480,00 |
| 08.04.2024 | 78,86 | 80,75 | 78,69 | 80,62 | 3,27% | 628.503,00 |
| 05.04.2024 | 76,62 | 79,57 | 76,61 | 78,07 | 1,39% | 656.060,00 |
| 04.04.2024 | 74,25 | 79,71 | 73,95 | 77,00 | 4,62% | 1.342.989,00 |
| 03.04.2024 | 70,73 | 73,89 | 70,73 | 73,60 | 3,39% | 604.319,00 |
| 02.04.2024 | 71,62 | 71,73 | 70,20 | 71,19 | -1,15% | 506.650,00 |
| 01.04.2024 | 71,52 | 72,37 | 70,67 | 72,02 | 0,84% | 426.927,00 |
| 28.03.2024 | 70,39 | 71,65 | 69,90 | 71,42 | 1,75% | 518.515,00 |
| 27.03.2024 | 69,29 | 70,30 | 68,77 | 70,19 | 2,50% | 358.522,00 |
| 26.03.2024 | 68,44 | 69,11 | 67,52 | 68,48 | 0,44% | 218.582,00 |
| 25.03.2024 | 69,00 | 70,25 | 68,12 | 68,18 | 0,32% | 247.330,00 |
| 22.03.2024 | 68,01 | 68,73 | 67,76 | 67,96 | -0,66% | 204.459,00 |
| 21.03.2024 | 68,59 | 68,81 | 67,77 | 68,41 | 0,93% | 227.587,00 |
| 20.03.2024 | 68,55 | 68,65 | 67,24 | 67,78 | -1,12% | 315.242,00 |
| 19.03.2024 | 66,15 | 68,71 | 66,00 | 68,55 | 4,20% | 423.533,00 |
| 18.03.2024 | 66,13 | 66,95 | 65,26 | 65,79 | -0,38% | 395.206,00 |
| 15.03.2024 | 64,58 | 66,19 | 64,58 | 66,04 | 1,96% | 702.433,00 |
| 14.03.2024 | 65,08 | 65,53 | 63,58 | 64,77 | -1,37% | 350.826,00 |
| 13.03.2024 | 64,42 | 66,56 | 64,42 | 65,67 | 1,81% | 298.464,00 |
| 12.03.2024 | 67,16 | 67,47 | 64,37 | 64,50 | -3,86% | 618.813,00 |
| 11.03.2024 | 67,33 | 67,38 | 66,15 | 67,09 | -1,24% | 347.584,00 |
| 08.03.2024 | 69,25 | 69,68 | 67,17 | 67,93 | -0,72% | 415.422,00 |
| 07.03.2024 | 66,17 | 68,59 | 66,17 | 68,42 | 4,84% | 416.787,00 |
| 06.03.2024 | 64,39 | 65,37 | 63,62 | 65,26 | 2,53% | 389.847,00 |
| 05.03.2024 | 64,83 | 65,62 | 62,99 | 63,65 | -2,18% | 461.906,00 |