349,450€
1,06%
Echtzeit-Aktienkurs Carpenter Technology Corp
Bid:
Ask:
Aktienkurse zur Carpenter Technology Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 347,00 | 352,30 | 344,20 | 348,60 | 0,81% | - |
| 02.10.2026 | 340,20 | 346,00 | 339,00 | 345,80 | 1,86% | - |
| 01.10.2026 | 343,40 | 345,70 | 339,50 | 339,50 | -1,19% | - |
| 30.09.2026 | 345,00 | 345,20 | 335,40 | 343,60 | -0,12% | - |
| 29.09.2026 | 336,40 | 346,10 | 336,30 | 344,00 | 2,26% | - |
| 28.09.2026 | 345,20 | 346,00 | 336,10 | 336,40 | -3,33% | - |
| 25.09.2026 | 351,20 | 354,50 | 341,30 | 348,00 | -1,00% | - |
| 24.09.2026 | 344,80 | 352,80 | 340,50 | 351,50 | 1,80% | - |
| 23.09.2026 | 348,70 | 349,70 | 344,40 | 345,30 | -0,52% | - |
| 22.09.2026 | 349,50 | 352,30 | 344,90 | 347,10 | -0,60% | - |
| 21.09.2026 | 355,20 | 356,80 | 348,90 | 349,20 | -1,38% | - |
| 18.09.2026 | 353,20 | 357,30 | 347,10 | 354,10 | 0,00% | 20,00 |
| 17.09.2026 | 359,50 | 363,40 | 344,10 | 354,10 | -0,90% | - |
| 16.09.2026 | 358,60 | 366,10 | 356,70 | 357,30 | -0,69% | - |
| 15.09.2026 | 361,10 | 363,60 | 351,50 | 359,80 | -0,61% | - |
| 14.09.2026 | 380,00 | 380,40 | 362,00 | 362,00 | -4,94% | 40,00 |
| 11.09.2026 | 386,00 | 390,50 | 380,80 | 380,80 | -0,78% | - |
| 10.09.2026 | 393,50 | 393,80 | 383,80 | 383,80 | -2,54% | - |
| 09.09.2026 | 392,20 | 396,00 | 388,30 | 393,80 | 0,18% | - |
| 08.09.2026 | 404,20 | 405,70 | 393,10 | 393,10 | -3,06% | - |
| 07.09.2026 | 405,80 | 406,70 | 404,40 | 405,50 | -0,98% | - |
| 04.09.2026 | 400,00 | 409,50 | 398,10 | 409,50 | 1,82% | - |
| 03.09.2026 | 395,60 | 407,10 | 394,50 | 402,20 | 1,62% | - |
| 02.09.2026 | 407,00 | 407,40 | 393,70 | 395,80 | -2,54% | - |
| 01.09.2026 | 408,60 | 411,50 | 402,10 | 406,10 | -0,76% | - |
| 31.08.2026 | 410,10 | 412,50 | 401,10 | 409,20 | -0,58% | - |
| 28.08.2026 | 419,80 | 420,10 | 411,00 | 411,60 | -1,86% | - |
| 27.08.2026 | 413,60 | 419,40 | 412,60 | 419,40 | 1,38% | - |
| 26.08.2026 | 414,50 | 417,80 | 412,20 | 413,70 | 0,05% | - |
| 25.08.2026 | 407,20 | 418,20 | 407,20 | 413,50 | 1,27% | - |
| 24.08.2026 | 419,50 | 420,50 | 404,90 | 408,30 | -3,50% | - |
| 21.08.2026 | 416,40 | 423,60 | 414,30 | 423,10 | 1,20% | - |
| 20.08.2026 | 434,70 | 435,30 | 414,20 | 418,10 | -3,89% | - |
| 19.08.2026 | 456,60 | 459,80 | 433,00 | 435,00 | -5,06% | - |
| 18.08.2026 | 465,50 | 466,30 | 450,10 | 458,20 | -1,69% | - |
| 17.08.2026 | 467,40 | 471,90 | 462,50 | 466,10 | -0,70% | - |
| 14.08.2026 | 465,50 | 469,40 | 457,10 | 469,40 | 1,47% | 4,00 |
| 13.08.2026 | 456,60 | 470,80 | 452,20 | 462,60 | 0,74% | 246,00 |
| 12.08.2026 | 465,30 | 469,20 | 459,20 | 459,20 | -1,78% | - |
| 11.08.2026 | 482,70 | 486,10 | 466,80 | 467,50 | -3,75% | - |
| 10.08.2026 | 494,60 | 494,90 | 485,50 | 485,70 | 2,71% | - |
| 07.08.2026 | 480,30 | 492,00 | 472,90 | 472,90 | -1,68% | - |
| 06.08.2026 | 492,60 | 508,60 | 481,00 | 481,00 | -2,67% | - |
| 05.08.2026 | 493,80 | 506,40 | 492,70 | 494,20 | -0,40% | - |
| 04.08.2026 | 478,60 | 499,10 | 478,60 | 496,20 | 11,76% | - |
| 03.08.2026 | 450,80 | 454,40 | 444,00 | 444,00 | -1,73% | 44,00 |
| 31.07.2026 | 449,50 | 453,40 | 445,50 | 451,80 | 9,63% | - |
| 30.07.2026 | 461,30 | 461,30 | 412,10 | 412,10 | -11,15% | 126,00 |
| 29.07.2026 | 488,80 | 490,40 | 458,10 | 463,80 | -5,42% | 4,00 |
| 28.07.2026 | 504,20 | 504,20 | 485,60 | 490,40 | -7,85% | - |
| 27.07.2026 | 530,60 | 539,80 | 530,60 | 532,20 | 0,68% | 26,00 |
| 24.07.2026 | 526,40 | 535,40 | 526,00 | 528,60 | 0,11% | - |
| 23.07.2026 | 511,40 | 531,00 | 509,40 | 528,00 | 2,40% | - |
| 22.07.2026 | 514,00 | 522,00 | 514,00 | 515,60 | 4,95% | - |
| 21.07.2026 | 485,40 | 491,30 | 485,40 | 491,30 | 0,92% | - |
| 20.07.2026 | 485,70 | 499,20 | 484,10 | 486,80 | 3,29% | - |
| 17.07.2026 | 478,50 | 480,70 | 470,50 | 471,30 | -2,12% | 350,00 |
| 16.07.2026 | 501,40 | 502,40 | 481,50 | 481,50 | -3,97% | - |
| 15.07.2026 | 502,40 | 504,00 | 493,70 | 501,40 | -0,59% | - |
| 14.07.2026 | 494,70 | 504,40 | 492,50 | 504,40 | 1,45% | - |
| 13.07.2026 | 501,80 | 504,80 | 497,20 | 497,20 | -1,82% | 10,00 |
| 10.07.2026 | 514,80 | 517,00 | 505,00 | 506,40 | -1,56% | - |
| 09.07.2026 | 512,00 | 525,20 | 510,60 | 514,40 | 0,08% | 12,00 |
| 08.07.2026 | 513,40 | 515,60 | 509,60 | 514,00 | -5,24% | - |
| 07.07.2026 | 538,60 | 546,60 | 538,60 | 542,40 | -0,11% | 10,00 |
| 06.07.2026 | 517,60 | 544,40 | 517,60 | 543,00 | 4,18% | 94,00 |
| 03.07.2026 | 520,20 | 521,20 | 517,20 | 521,20 | 0,15% | 344,00 |
| 02.07.2026 | 535,20 | 536,00 | 509,20 | 520,40 | -2,77% | - |
| 01.07.2026 | 536,40 | 541,00 | 527,20 | 535,20 | -0,71% | 16,00 |
| 30.06.2026 | 530,80 | 546,80 | 529,40 | 539,00 | 2,12% | 60,00 |
| 29.06.2026 | 519,20 | 527,80 | 511,80 | 527,80 | 1,58% | - |
| 26.06.2026 | 523,20 | 523,20 | 504,20 | 519,60 | -0,65% | - |
| 25.06.2026 | 508,40 | 529,20 | 508,40 | 523,00 | 2,07% | - |
| 24.06.2026 | 506,00 | 517,80 | 503,20 | 512,40 | 3,26% | - |
| 23.06.2026 | 510,40 | 510,60 | 496,20 | 496,20 | -3,65% | 200,00 |
| 22.06.2026 | 508,80 | 516,60 | 508,80 | 515,00 | 0,27% | 40,00 |
| 19.06.2026 | 509,20 | 516,20 | 508,20 | 513,60 | 0,16% | - |
| 18.06.2026 | 499,80 | 512,80 | 499,80 | 512,80 | 2,31% | 70,00 |
| 17.06.2026 | 480,20 | 505,20 | 479,90 | 501,20 | 3,81% | 480,00 |
| 16.06.2026 | 483,20 | 486,80 | 481,00 | 482,80 | -0,21% | - |
| 15.06.2026 | 484,60 | 493,10 | 482,50 | 483,80 | 0,10% | - |
| 12.06.2026 | 483,20 | 511,00 | 483,00 | 483,30 | -0,49% | 30,00 |
| 11.06.2026 | 453,50 | 485,70 | 453,50 | 485,70 | 7,38% | - |
| 10.06.2026 | 448,00 | 462,70 | 444,10 | 452,30 | 0,04% | 6,00 |
| 09.06.2026 | 430,10 | 452,20 | 429,60 | 452,10 | 4,46% | 28,00 |
| 08.06.2026 | 414,30 | 433,50 | 414,30 | 432,80 | 3,62% | 63,00 |
| 05.06.2026 | 420,80 | 429,80 | 416,60 | 417,70 | -1,30% | 154,00 |
| 04.06.2026 | 416,20 | 424,50 | 409,50 | 423,20 | 1,03% | - |
| 03.06.2026 | 415,40 | 422,30 | 413,60 | 418,90 | 0,29% | - |
| 02.06.2026 | 413,90 | 428,10 | 413,70 | 417,70 | 0,00% | 200,00 |
| 01.06.2026 | 400,10 | 418,80 | 394,30 | 417,70 | 4,50% | 26,00 |
| 29.05.2026 | 394,10 | 402,90 | 390,60 | 399,70 | 0,81% | 8,00 |
| 28.05.2026 | 394,20 | 399,00 | 391,70 | 396,50 | 0,08% | - |
| 27.05.2026 | 387,70 | 396,20 | 382,30 | 396,20 | 2,09% | - |
| 26.05.2026 | 375,00 | 394,90 | 374,90 | 388,10 | 3,27% | 200,00 |
| 25.05.2026 | 373,30 | 378,90 | 373,10 | 375,80 | 1,08% | - |
| 22.05.2026 | 375,80 | 380,30 | 371,20 | 371,80 | -1,20% | - |
| 21.05.2026 | 360,10 | 376,80 | 359,40 | 376,30 | 4,38% | 2,00 |
| 20.05.2026 | 348,60 | 360,60 | 348,40 | 360,50 | 3,71% | - |
| 19.05.2026 | 345,10 | 348,90 | 337,40 | 347,60 | 0,29% | - |