391,740$
1,67%
Echtzeit-Aktienkurs Carpenter Technology Corp
Bid:
Ask:
Aktienkurse zur Carpenter Technology Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 385,88 | 395,88 | 385,02 | 391,74 | 1,67% | 671.099,00 |
| 28.09.2026 | 390,99 | 392,33 | 382,11 | 385,30 | -2,91% | 637.751,00 |
| 25.09.2026 | 399,28 | 399,82 | 388,60 | 396,84 | -1,00% | 682.794,00 |
| 24.09.2026 | 391,21 | 402,52 | 386,51 | 400,85 | 1,47% | 652.353,00 |
| 23.09.2026 | 397,00 | 400,19 | 392,19 | 395,03 | -1,25% | 930.415,00 |
| 22.09.2026 | 401,13 | 404,00 | 395,33 | 400,02 | -0,71% | 594.312,00 |
| 21.09.2026 | 409,72 | 410,21 | 400,15 | 402,90 | -1,28% | 689.465,00 |
| 18.09.2026 | 409,28 | 411,74 | 399,08 | 408,12 | 0,35% | 1.434.448,00 |
| 17.09.2026 | 421,88 | 422,07 | 395,00 | 406,71 | -1,24% | 974.104,00 |
| 16.09.2026 | 420,27 | 423,89 | 409,15 | 411,80 | -0,85% | 768.284,00 |
| 15.09.2026 | 426,05 | 428,20 | 405,83 | 415,32 | -1,20% | 947.708,00 |
| 14.09.2026 | 431,33 | 431,33 | 418,27 | 420,38 | -5,15% | 683.692,00 |
| 11.09.2026 | 455,30 | 457,43 | 441,88 | 443,19 | -1,13% | 403.242,00 |
| 10.09.2026 | 450,41 | 458,38 | 446,45 | 448,25 | -2,22% | 331.164,00 |
| 09.09.2026 | 455,00 | 462,78 | 450,41 | 458,45 | -0,02% | 404.850,00 |
| 08.09.2026 | 470,17 | 470,39 | 456,07 | 458,56 | -3,53% | 625.471,00 |
| 04.09.2026 | 464,25 | 480,37 | 463,74 | 475,33 | 1,68% | 445.128,00 |
| 03.09.2026 | 461,42 | 476,39 | 458,13 | 467,48 | 1,41% | 490.550,00 |
| 02.09.2026 | 474,25 | 474,96 | 456,87 | 460,97 | -2,56% | 1.094.453,00 |
| 01.09.2026 | 473,02 | 476,36 | 466,06 | 473,06 | -0,71% | 642.746,00 |
| 31.08.2026 | 477,43 | 481,17 | 465,02 | 476,42 | 0,00% | 3.961.242,00 |
| 28.08.2026 | 490,04 | 490,16 | 476,04 | 476,43 | -2,88% | 393.456,00 |
| 27.08.2026 | 486,14 | 495,99 | 482,67 | 490,58 | 1,42% | 555.006,00 |
| 26.08.2026 | 490,49 | 493,41 | 476,31 | 483,70 | -0,49% | 476.430,00 |
| 25.08.2026 | 490,27 | 490,29 | 479,43 | 486,09 | 1,88% | 747.800,00 |
| 24.08.2026 | 489,06 | 489,61 | 471,07 | 477,10 | -3,10% | 761.735,00 |
| 21.08.2026 | 493,00 | 495,51 | 484,00 | 492,38 | 0,67% | 615.767,00 |
| 20.08.2026 | 505,00 | 508,55 | 483,23 | 489,08 | -4,09% | 827.280,00 |
| 19.08.2026 | 534,01 | 534,01 | 505,42 | 509,96 | -4,14% | 505.689,00 |
| 18.08.2026 | 531,46 | 537,16 | 520,25 | 531,96 | -1,92% | 480.075,00 |
| 17.08.2026 | 546,78 | 546,93 | 536,07 | 542,38 | -0,41% | 427.401,00 |
| 14.08.2026 | 527,54 | 545,06 | 526,81 | 544,59 | 1,68% | 391.172,00 |
| 13.08.2026 | 531,77 | 545,00 | 520,62 | 535,57 | 1,31% | 580.296,00 |
| 12.08.2026 | 550,00 | 551,64 | 528,44 | 528,64 | -1,66% | 561.260,00 |
| 11.08.2026 | 568,93 | 568,93 | 537,06 | 537,57 | -4,00% | 543.353,00 |
| 10.08.2026 | 574,44 | 575,29 | 559,67 | 559,98 | -1,87% | 461.508,00 |
| 07.08.2026 | 565,51 | 574,22 | 542,38 | 570,66 | 2,41% | 588.127,00 |
| 06.08.2026 | 576,56 | 590,97 | 555,14 | 557,24 | -2,31% | 707.283,00 |
| 05.08.2026 | 574,88 | 588,37 | 570,16 | 570,39 | 0,05% | 525.740,00 |
| 04.08.2026 | 557,34 | 577,02 | 547,99 | 570,13 | 4,90% | 712.813,00 |
| 03.08.2026 | 520,00 | 544,35 | 504,52 | 543,49 | 4,59% | 648.706,00 |
| 31.07.2026 | 514,35 | 524,98 | 511,67 | 519,66 | 3,17% | 724.307,00 |
| 30.07.2026 | 490,27 | 514,98 | 472,29 | 503,71 | -5,07% | 1.728.710,00 |
| 29.07.2026 | 553,70 | 557,70 | 520,89 | 530,62 | -5,32% | 816.803,00 |
| 28.07.2026 | 570,00 | 571,93 | 549,23 | 560,43 | -3,42% | 1.353.909,00 |
| 27.07.2026 | 606,31 | 611,09 | 568,74 | 580,25 | -3,88% | 776.105,00 |
| 24.07.2026 | 603,00 | 612,78 | 597,80 | 603,69 | 0,36% | 296.247,00 |
| 23.07.2026 | 589,56 | 607,26 | 588,01 | 601,54 | 2,36% | 705.535,00 |
| 22.07.2026 | 594,97 | 597,00 | 580,16 | 587,66 | -0,23% | 382.994,00 |
| 21.07.2026 | 566,74 | 589,30 | 557,98 | 588,99 | 6,10% | 620.230,00 |
| 20.07.2026 | 565,29 | 576,07 | 552,20 | 555,13 | -0,47% | 618.469,00 |
| 17.07.2026 | 545,90 | 560,05 | 532,58 | 557,77 | 0,61% | 757.342,00 |
| 16.07.2026 | 567,64 | 577,58 | 550,50 | 554,40 | -3,93% | 572.658,00 |
| 15.07.2026 | 573,36 | 580,81 | 564,14 | 577,10 | 0,04% | 611.575,00 |
| 14.07.2026 | 577,68 | 583,39 | 567,63 | 576,87 | 1,77% | 532.265,00 |
| 13.07.2026 | 573,43 | 578,02 | 564,09 | 566,85 | -2,03% | 487.235,00 |
| 10.07.2026 | 593,29 | 594,29 | 565,01 | 578,61 | -2,09% | 515.393,00 |
| 09.07.2026 | 598,15 | 601,92 | 588,36 | 590,94 | 0,56% | 323.426,00 |
| 08.07.2026 | 580,29 | 591,63 | 579,18 | 587,63 | -0,46% | 556.447,00 |
| 07.07.2026 | 609,10 | 615,38 | 576,16 | 590,35 | -4,67% | 744.846,00 |
| 06.07.2026 | 604,60 | 625,98 | 599,34 | 619,25 | 3,69% | 798.632,00 |
| 02.07.2026 | 616,12 | 618,76 | 582,33 | 597,24 | -2,12% | 668.441,00 |
| 01.07.2026 | 616,24 | 617,59 | 600,00 | 610,16 | -1,08% | 600.273,00 |
| 30.06.2026 | 610,74 | 624,50 | 603,89 | 616,84 | 1,62% | 852.659,00 |
| 29.06.2026 | 581,29 | 608,52 | 580,35 | 607,03 | 2,58% | 844.025,00 |
| 26.06.2026 | 591,58 | 594,66 | 572,22 | 591,78 | -1,24% | 3.133.208,00 |
| 25.06.2026 | 588,45 | 605,11 | 583,30 | 599,24 | 3,15% | 832.257,00 |
| 24.06.2026 | 582,13 | 590,72 | 574,07 | 580,95 | 0,49% | 897.128,00 |
| 23.06.2026 | 570,00 | 594,36 | 564,79 | 578,12 | -1,64% | 1.164.660,00 |
| 22.06.2026 | 590,20 | 597,52 | 581,82 | 587,77 | 0,22% | 1.349.877,00 |
| 18.06.2026 | 586,01 | 593,18 | 574,68 | 586,47 | 1,91% | 1.130.215,00 |
| 17.06.2026 | 561,59 | 585,50 | 561,53 | 575,47 | 2,47% | 772.016,00 |
| 16.06.2026 | 563,60 | 570,00 | 556,11 | 561,59 | -0,36% | 946.369,00 |
| 15.06.2026 | 569,10 | 573,80 | 553,81 | 563,60 | 0,38% | 693.968,00 |
| 12.06.2026 | 573,42 | 574,52 | 558,08 | 561,49 | -0,17% | 779.586,00 |
| 11.06.2026 | 532,80 | 563,86 | 529,83 | 562,45 | 7,53% | 745.167,00 |
| 10.06.2026 | 523,91 | 537,41 | 515,17 | 523,05 | -0,14% | 795.550,00 |
| 09.06.2026 | 505,00 | 525,00 | 499,00 | 523,77 | 4,95% | 1.060.833,00 |
| 08.06.2026 | 487,57 | 501,79 | 483,87 | 499,09 | 3,20% | 521.295,00 |
| 05.06.2026 | 486,29 | 500,16 | 480,70 | 483,60 | -1,83% | 614.869,00 |
| 04.06.2026 | 481,42 | 495,52 | 477,83 | 492,62 | 1,14% | 601.958,00 |
| 03.06.2026 | 483,33 | 491,64 | 480,00 | 487,05 | -0,04% | 622.860,00 |
| 02.06.2026 | 486,35 | 495,58 | 482,35 | 487,25 | 0,07% | 426.665,00 |
| 01.06.2026 | 461,67 | 490,22 | 460,83 | 486,93 | 3,83% | 799.344,00 |
| 29.05.2026 | 461,44 | 473,60 | 457,42 | 468,98 | 1,51% | 658.381,00 |
| 28.05.2026 | 461,57 | 467,50 | 452,75 | 462,01 | 0,24% | 534.157,00 |
| 27.05.2026 | 453,00 | 462,50 | 444,19 | 460,91 | 1,59% | 570.544,00 |
| 26.05.2026 | 444,34 | 461,39 | 440,00 | 453,69 | 4,51% | 741.855,00 |
| 22.05.2026 | 442,86 | 442,86 | 431,13 | 434,12 | -0,96% | 545.513,00 |
| 21.05.2026 | 420,88 | 440,25 | 416,89 | 438,32 | 3,86% | 679.116,00 |
| 20.05.2026 | 413,28 | 422,33 | 409,88 | 422,01 | 3,85% | 502.327,00 |
| 19.05.2026 | 400,47 | 407,66 | 390,00 | 406,37 | 0,52% | 638.527,00 |
| 18.05.2026 | 414,46 | 419,98 | 402,25 | 404,26 | -1,14% | 407.766,00 |
| 15.05.2026 | 420,99 | 423,94 | 408,05 | 408,93 | -4,81% | 522.688,00 |
| 14.05.2026 | 436,55 | 440,53 | 426,86 | 429,58 | -1,55% | 346.578,00 |
| 13.05.2026 | 427,80 | 438,20 | 419,39 | 436,34 | 2,75% | 445.915,00 |
| 12.05.2026 | 428,64 | 432,73 | 413,77 | 424,66 | -1,03% | 573.059,00 |
| 11.05.2026 | 424,77 | 435,00 | 417,66 | 429,06 | 0,28% | 869.588,00 |
| 08.05.2026 | 450,99 | 452,79 | 426,29 | 427,85 | -3,88% | 704.707,00 |
| 07.05.2026 | 465,22 | 475,69 | 444,73 | 445,14 | -2,84% | 561.497,00 |