436,000€
0,58%
Echtzeit-Aktienkurs Carlisle Cos. Inc.
Bid:
Ask:
Aktienkurse zur Carlisle Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 435,40 | 436,10 | 435,40 | 436,00 | 0,58% | - |
| 17.10.2024 | 420,20 | 433,50 | 420,20 | 433,50 | 2,17% | - |
| 16.10.2024 | 430,50 | 430,50 | 424,20 | 424,30 | -2,83% | - |
| 15.10.2024 | 442,45 | 442,90 | 433,15 | 436,65 | 2,00% | - |
| 14.10.2024 | 428,10 | 428,10 | 428,10 | 428,10 | 0,23% | - |
| 11.10.2024 | 414,80 | 427,10 | 414,80 | 427,10 | 2,35% | - |
| 10.10.2024 | 423,00 | 423,00 | 417,30 | 417,30 | -1,65% | - |
| 09.10.2024 | 414,00 | 425,40 | 414,00 | 424,30 | 0,86% | - |
| 08.10.2024 | 419,10 | 420,70 | 419,10 | 420,70 | 0,24% | - |
| 07.10.2024 | 410,40 | 419,70 | 410,40 | 419,70 | 2,82% | - |
| 04.10.2024 | 401,40 | 409,50 | 401,40 | 408,20 | 1,87% | - |
| 03.10.2024 | 398,20 | 400,70 | 398,20 | 400,70 | 0,20% | - |
| 02.10.2024 | 399,90 | 399,90 | 399,90 | 399,90 | -0,82% | - |
| 01.10.2024 | 398,40 | 403,20 | 398,40 | 403,20 | 1,26% | - |
| 30.09.2024 | 393,00 | 398,20 | 393,00 | 398,20 | 0,23% | - |
| 27.09.2024 | 394,30 | 397,30 | 394,30 | 397,30 | 0,61% | - |
| 26.09.2024 | 392,60 | 394,90 | 392,60 | 394,90 | 1,23% | - |
| 25.09.2024 | 390,10 | 390,10 | 390,10 | 390,10 | -0,41% | - |
| 24.09.2024 | 393,80 | 393,80 | 391,70 | 391,70 | -1,04% | - |
| 23.09.2024 | 387,00 | 399,10 | 387,00 | 395,80 | 1,41% | 6,00 |
| 20.09.2024 | 388,60 | 390,30 | 388,60 | 390,30 | 0,03% | - |
| 19.09.2024 | 379,50 | 390,30 | 379,50 | 390,20 | 2,15% | - |
| 18.09.2024 | 375,50 | 382,00 | 375,50 | 382,00 | 1,95% | - |
| 17.09.2024 | 372,60 | 376,00 | 372,60 | 374,70 | 0,08% | - |
| 16.09.2024 | 368,20 | 374,40 | 368,20 | 374,40 | 1,41% | - |
| 13.09.2024 | 359,80 | 369,70 | 359,80 | 369,20 | 1,82% | - |
| 12.09.2024 | 360,30 | 363,00 | 360,30 | 362,60 | 0,47% | - |
| 11.09.2024 | 354,90 | 360,90 | 354,90 | 360,90 | 0,50% | - |
| 10.09.2024 | 354,30 | 359,10 | 354,30 | 359,10 | -0,33% | - |
| 06.09.2024 | 358,20 | 360,30 | 358,20 | 360,30 | 0,17% | - |
| 05.09.2024 | 358,60 | 361,40 | 358,60 | 359,70 | -0,25% | - |
| 04.09.2024 | 358,90 | 360,60 | 358,90 | 360,60 | -4,85% | - |
| 03.09.2024 | 379,00 | 379,00 | 379,00 | 379,00 | -2,14% | - |
| 02.09.2024 | 379,40 | 387,30 | 379,40 | 387,30 | 4,37% | 3,00 |
| 30.08.2024 | 371,10 | 371,10 | 371,10 | 371,10 | -0,08% | - |
| 29.08.2024 | 370,30 | 375,30 | 370,30 | 371,40 | -0,05% | - |
| 27.08.2024 | 372,20 | 372,20 | 371,60 | 371,60 | -1,33% | - |
| 26.08.2024 | 375,20 | 376,60 | 374,90 | 376,60 | 1,54% | - |
| 23.08.2024 | 368,30 | 370,90 | 368,30 | 370,90 | 0,62% | - |
| 22.08.2024 | 367,40 | 368,60 | 367,40 | 368,60 | 0,30% | - |
| 21.08.2024 | 359,60 | 367,50 | 359,60 | 367,50 | 0,60% | - |
| 20.08.2024 | 365,30 | 365,30 | 365,30 | 365,30 | 0,05% | - |
| 19.08.2024 | 361,70 | 369,00 | 361,70 | 365,10 | -0,92% | 20,00 |
| 16.08.2024 | 368,50 | 368,50 | 368,50 | 368,50 | -0,05% | - |
| 15.08.2024 | 357,00 | 368,70 | 357,00 | 368,70 | 2,96% | - |
| 14.08.2024 | 357,00 | 358,30 | 357,00 | 358,10 | -0,44% | - |
| 13.08.2024 | 349,80 | 359,70 | 349,80 | 359,70 | 2,71% | - |
| 12.08.2024 | 353,10 | 353,10 | 350,20 | 350,20 | -1,63% | - |
| 09.08.2024 | 350,50 | 356,00 | 350,50 | 356,00 | 4,77% | 3,00 |
| 08.08.2024 | 339,80 | 339,80 | 339,80 | 339,80 | -1,91% | - |
| 07.08.2024 | 348,40 | 350,00 | 346,40 | 346,40 | -1,84% | - |
| 06.08.2024 | 343,40 | 352,90 | 343,40 | 352,90 | 2,47% | - |
| 05.08.2024 | 352,70 | 352,70 | 344,40 | 344,40 | -6,41% | 3,00 |
| 02.08.2024 | 368,00 | 368,00 | 368,00 | 368,00 | -3,72% | - |
| 01.08.2024 | 382,20 | 382,20 | 382,20 | 382,20 | -0,78% | - |
| 31.07.2024 | 381,10 | 386,30 | 381,10 | 385,20 | -0,26% | - |
| 30.07.2024 | 389,10 | 389,10 | 381,70 | 386,20 | -0,85% | - |
| 29.07.2024 | 389,50 | 389,50 | 389,50 | 389,50 | 3,87% | - |
| 26.07.2024 | 375,00 | 375,00 | 375,00 | 375,00 | -0,77% | - |
| 25.07.2024 | 384,50 | 384,50 | 377,90 | 377,90 | -1,87% | - |
| 24.07.2024 | 390,00 | 390,00 | 385,10 | 385,10 | -2,43% | - |
| 23.07.2024 | 387,20 | 394,70 | 387,20 | 394,70 | 2,25% | - |
| 19.07.2024 | 386,00 | 386,00 | 386,00 | 386,00 | -0,52% | - |
| 18.07.2024 | 388,00 | 388,00 | 388,00 | 388,00 | -0,23% | - |
| 17.07.2024 | 399,50 | 399,50 | 388,90 | 388,90 | -3,69% | - |
| 16.07.2024 | 393,90 | 404,70 | 393,90 | 403,80 | 2,15% | - |
| 15.07.2024 | 391,30 | 395,30 | 391,30 | 395,30 | -0,70% | - |
| 12.07.2024 | 387,80 | 398,10 | 387,80 | 398,10 | 1,79% | - |
| 11.07.2024 | 379,90 | 391,90 | 379,90 | 391,10 | 2,28% | - |
| 10.07.2024 | 373,70 | 385,90 | 373,70 | 382,40 | 1,11% | 1,00 |
| 09.07.2024 | 377,00 | 378,20 | 377,00 | 378,20 | 0,29% | - |
| 08.07.2024 | 372,10 | 377,10 | 372,10 | 377,10 | 0,21% | - |
| 05.07.2024 | 376,30 | 376,30 | 376,30 | 376,30 | -0,16% | - |
| 04.07.2024 | 376,90 | 376,90 | 376,90 | 376,90 | 0,75% | - |
| 03.07.2024 | 374,10 | 374,10 | 374,10 | 374,10 | 2,16% | - |
| 02.07.2024 | 366,20 | 366,20 | 366,20 | 366,20 | -0,92% | - |
| 01.07.2024 | 372,30 | 372,30 | 369,60 | 369,60 | -3,40% | 4,00 |
| 28.06.2024 | 382,60 | 382,60 | 382,60 | 382,60 | -0,21% | - |
| 27.06.2024 | 380,60 | 383,40 | 380,60 | 383,40 | -0,52% | - |
| 26.06.2024 | 385,40 | 385,40 | 385,40 | 385,40 | -4,22% | - |
| 25.06.2024 | 394,90 | 402,40 | 394,90 | 402,40 | 4,52% | 4,00 |
| 24.06.2024 | 385,00 | 385,00 | 385,00 | 385,00 | -0,88% | - |
| 21.06.2024 | 389,00 | 389,00 | 380,50 | 388,40 | -0,13% | - |
| 20.06.2024 | 388,20 | 389,90 | 388,20 | 388,90 | 0,44% | - |
| 19.06.2024 | 387,90 | 387,90 | 387,20 | 387,20 | -1,07% | 16,00 |
| 18.06.2024 | 384,10 | 391,60 | 384,10 | 391,40 | 4,29% | 36,00 |
| 17.06.2024 | 375,30 | 375,30 | 375,30 | 375,30 | -1,83% | - |
| 14.06.2024 | 382,30 | 382,30 | 382,30 | 382,30 | -0,44% | - |
| 13.06.2024 | 379,50 | 384,00 | 378,90 | 384,00 | 0,87% | - |
| 12.06.2024 | 377,80 | 380,70 | 377,80 | 380,70 | 1,17% | - |
| 11.06.2024 | 374,90 | 377,90 | 374,90 | 376,30 | -0,24% | - |
| 10.06.2024 | 376,90 | 377,20 | 376,50 | 377,20 | 1,59% | - |
| 07.06.2024 | 371,30 | 371,30 | 371,30 | 371,30 | -0,03% | - |
| 06.06.2024 | 371,20 | 373,50 | 370,00 | 371,40 | 0,79% | - |
| 05.06.2024 | 368,50 | 368,50 | 368,50 | 368,50 | 0,03% | - |
| 04.06.2024 | 368,40 | 368,40 | 368,40 | 368,40 | -3,43% | - |
| 03.06.2024 | 381,50 | 381,50 | 381,50 | 381,50 | 0,55% | - |
| 31.05.2024 | 380,70 | 380,70 | 379,40 | 379,40 | 0,90% | - |
| 30.05.2024 | 376,00 | 376,00 | 376,00 | 376,00 | -1,80% | - |
| 29.05.2024 | 382,90 | 382,90 | 382,90 | 382,90 | -0,78% | - |