99,950$
1,65%
Echtzeit-Aktienkurs Carpenter Technology Corp.
Bid:
Ask:
Aktienkurse zur Carpenter Technology Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 100,00 | 100,30 | 95,68 | 99,90 | 1,60% | 1.454.792,00 |
| 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 |
| 04.03.2024 | 65,94 | 66,71 | 64,87 | 65,07 | -1,30% | 388.307,00 |
| 01.03.2024 | 65,10 | 66,89 | 64,93 | 65,93 | 1,98% | 419.481,00 |
| 29.02.2024 | 65,57 | 66,10 | 64,16 | 64,65 | -0,49% | 441.167,00 |
| 28.02.2024 | 64,23 | 66,13 | 64,19 | 64,97 | -0,06% | 307.369,00 |
| 27.02.2024 | 64,81 | 65,52 | 64,24 | 65,01 | 1,32% | 270.450,00 |
| 26.02.2024 | 64,01 | 64,41 | 63,41 | 64,16 | -0,47% | 482.994,00 |
| 23.02.2024 | 64,80 | 65,20 | 64,06 | 64,46 | -0,74% | 300.288,00 |
| 22.02.2024 | 64,66 | 65,59 | 64,63 | 64,94 | 0,43% | 392.016,00 |
| 21.02.2024 | 64,64 | 65,22 | 64,23 | 64,66 | -0,03% | 325.074,00 |
| 20.02.2024 | 64,61 | 65,34 | 64,25 | 64,68 | -1,73% | 283.076,00 |
| 16.02.2024 | 66,13 | 67,50 | 65,80 | 65,82 | -0,62% | 438.059,00 |
| 15.02.2024 | 64,08 | 66,79 | 64,08 | 66,23 | 3,81% | 423.038,00 |
| 14.02.2024 | 62,05 | 64,10 | 61,31 | 63,80 | 3,86% | 508.682,00 |
| 13.02.2024 | 61,49 | 63,18 | 60,65 | 61,43 | -3,44% | 503.504,00 |
| 12.02.2024 | 63,51 | 64,60 | 63,38 | 63,62 | 0,41% | 435.427,00 |
| 09.02.2024 | 62,70 | 63,99 | 62,65 | 63,36 | 0,89% | 303.871,00 |
| 08.02.2024 | 62,84 | 63,47 | 62,65 | 62,80 | -0,48% | 397.292,00 |
| 07.02.2024 | 60,98 | 63,36 | 60,52 | 63,10 | 3,24% | 483.212,00 |
| 06.02.2024 | 59,06 | 61,26 | 58,87 | 61,12 | 3,49% | 381.333,00 |
| 05.02.2024 | 60,01 | 61,20 | 58,97 | 59,06 | -3,15% | 689.379,00 |
| 02.02.2024 | 60,16 | 62,54 | 60,02 | 60,98 | 0,36% | 537.514,00 |
| 01.02.2024 | 61,91 | 62,40 | 59,43 | 60,76 | -1,35% | 642.240,00 |
| 31.01.2024 | 63,62 | 64,27 | 61,33 | 61,59 | -2,70% | 791.811,00 |
| 30.01.2024 | 64,25 | 65,24 | 62,30 | 63,30 | -2,59% | 589.408,00 |
| 29.01.2024 | 63,21 | 65,03 | 62,25 | 64,98 | 2,48% | 575.532,00 |
| 26.01.2024 | 62,94 | 64,35 | 62,33 | 63,41 | 2,54% | 773.528,00 |
| 25.01.2024 | 65,39 | 65,39 | 59,88 | 61,84 | -6,33% | 1.885.419,00 |
| 24.01.2024 | 68,15 | 68,15 | 65,08 | 66,02 | -1,97% | 476.536,00 |
| 23.01.2024 | 68,41 | 68,82 | 66,81 | 67,35 | 0,13% | 451.117,00 |
| 22.01.2024 | 66,49 | 68,22 | 66,49 | 67,26 | 1,33% | 407.815,00 |
| 19.01.2024 | 66,15 | 67,08 | 65,25 | 66,38 | 0,71% | 372.736,00 |
| 18.01.2024 | 64,49 | 65,92 | 63,78 | 65,91 | 3,19% | 428.578,00 |
| 17.01.2024 | 64,09 | 65,36 | 62,95 | 63,87 | -2,79% | 555.349,00 |
| 16.01.2024 | 66,76 | 67,37 | 64,61 | 65,70 | -2,77% | 535.007,00 |
| 12.01.2024 | 68,05 | 68,87 | 66,68 | 67,57 | 0,72% | 265.139,00 |
| 11.01.2024 | 66,05 | 67,49 | 65,48 | 67,09 | 0,69% | 491.200,00 |
| 10.01.2024 | 64,00 | 66,99 | 64,00 | 66,63 | 3,98% | 463.424,00 |
| 09.01.2024 | 65,68 | 66,54 | 63,87 | 64,08 | -4,04% | 634.949,00 |
| 08.01.2024 | 66,79 | 66,86 | 65,15 | 66,78 | -0,09% | 471.669,00 |
| 05.01.2024 | 67,31 | 68,48 | 66,52 | 66,84 | -1,58% | 338.542,00 |
| 04.01.2024 | 68,26 | 69,08 | 67,51 | 67,91 | -0,09% | 419.567,00 |
| 03.01.2024 | 68,73 | 69,23 | 67,61 | 67,97 | -2,00% | 326.113,00 |
| 02.01.2024 | 70,00 | 71,00 | 68,87 | 69,36 | -2,03% | 257.597,00 |
| 29.12.2023 | 71,88 | 71,99 | 70,45 | 70,80 | -1,05% | 234.262,00 |
| 28.12.2023 | 71,78 | 72,36 | 70,92 | 71,55 | -0,71% | 252.141,00 |
| 27.12.2023 | 71,83 | 72,42 | 71,53 | 72,06 | 0,35% | 252.545,00 |
| 26.12.2023 | 71,80 | 71,90 | 70,76 | 71,81 | 0,48% | 258.475,00 |
| 22.12.2023 | 70,80 | 71,99 | 70,60 | 71,47 | 1,30% | 354.313,00 |
| 21.12.2023 | 70,13 | 70,60 | 69,36 | 70,55 | 2,51% | 234.189,00 |
| 20.12.2023 | 69,05 | 70,77 | 68,55 | 68,82 | -0,53% | 394.601,00 |
| 19.12.2023 | 68,66 | 70,00 | 68,54 | 69,19 | 2,05% | 478.370,00 |
| 18.12.2023 | 68,54 | 69,48 | 67,46 | 67,80 | 1,89% | 489.229,00 |
| 15.12.2023 | 68,60 | 68,71 | 65,46 | 66,54 | -2,15% | 2.184.362,00 |
| 14.12.2023 | 69,47 | 70,48 | 66,91 | 68,00 | 0,41% | 708.825,00 |
| 13.12.2023 | 65,45 | 68,12 | 64,79 | 67,72 | 3,29% | 571.083,00 |
| 12.12.2023 | 66,24 | 66,44 | 64,32 | 65,56 | -1,15% | 490.611,00 |
| 11.12.2023 | 65,65 | 67,30 | 64,77 | 66,32 | 0,48% | 357.821,00 |
| 08.12.2023 | 64,09 | 66,36 | 63,61 | 66,00 | 2,39% | 594.356,00 |