379,400€
0,90%
Echtzeit-Aktienkurs Carlisle Cos. Inc.
Bid:
Ask:
Aktienkurse zur Carlisle Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 385,35 | 385,85 | 376,60 | 385,45 | 0,05% | - |
| 30.05.2024 | 380,85 | 387,80 | 379,20 | 385,25 | 0,33% | - |
| 29.05.2024 | 386,65 | 387,85 | 382,40 | 384,00 | -1,12% | - |
| 28.05.2024 | 397,15 | 398,75 | 386,50 | 388,35 | -3,28% | - |
| 27.05.2024 | 395,30 | 407,50 | 394,30 | 401,50 | 1,80% | - |
| 24.05.2024 | 391,70 | 399,17 | 390,35 | 394,40 | 0,73% | - |
| 23.05.2024 | 391,60 | 397,42 | 387,75 | 391,55 | 0,09% | - |
| 22.05.2024 | 393,25 | 397,58 | 389,15 | 391,20 | -0,56% | - |
| 21.05.2024 | 385,95 | 393,40 | 384,95 | 393,40 | 1,75% | - |
| 20.05.2024 | 385,30 | 387,10 | 383,05 | 386,65 | 0,61% | - |
| 17.05.2024 | 382,35 | 384,65 | 379,85 | 384,30 | 0,62% | - |
| 16.05.2024 | 387,30 | 389,05 | 278,02 | 381,95 | -1,30% | - |
| 15.05.2024 | 388,30 | 392,45 | 385,25 | 387,00 | -0,09% | - |
| 14.05.2024 | 384,95 | 388,30 | 382,55 | 387,35 | 0,77% | - |
| 13.05.2024 | 387,05 | 389,30 | 383,75 | 384,40 | -0,65% | - |
| 10.05.2024 | 388,65 | 389,90 | 382,75 | 386,90 | -0,06% | - |
| 09.05.2024 | 380,05 | 387,15 | 379,00 | 387,15 | 1,92% | - |
| 08.05.2024 | 377,65 | 387,73 | 373,65 | 379,85 | 0,74% | - |
| 07.05.2024 | 377,65 | 380,35 | 375,85 | 377,05 | 0,05% | - |
| 06.05.2024 | 370,65 | 383,92 | 370,25 | 376,85 | 1,76% | - |
| 03.05.2024 | 370,15 | 372,90 | 368,10 | 370,35 | 4,35% | - |
| 02.05.2024 | 376,60 | 376,60 | 354,90 | 354,90 | -2,31% | - |
| 30.04.2024 | 370,90 | 371,15 | 362,40 | 363,30 | -1,89% | - |
| 29.04.2024 | 375,35 | 377,40 | 370,20 | 370,30 | -1,06% | - |
| 26.04.2024 | 356,90 | 386,90 | 356,20 | 374,25 | 5,17% | - |
| 25.04.2024 | 349,65 | 367,60 | 341,40 | 355,85 | 1,38% | - |
| 24.04.2024 | 354,95 | 361,95 | 350,80 | 351,00 | -1,00% | - |
| 23.04.2024 | 348,00 | 354,55 | 347,10 | 354,55 | 1,82% | - |
| 22.04.2024 | 346,20 | 351,00 | 345,85 | 348,20 | 0,97% | - |
| 19.04.2024 | 342,95 | 348,05 | 342,95 | 344,85 | -0,10% | 20,00 |
| 18.04.2024 | 347,05 | 350,55 | 343,45 | 345,20 | -0,19% | 24,00 |
| 17.04.2024 | 353,75 | 354,95 | 345,55 | 345,85 | -1,75% | - |
| 16.04.2024 | 351,45 | 353,90 | 347,55 | 352,00 | 0,21% | - |
| 15.04.2024 | 351,35 | 356,25 | 349,95 | 351,25 | 0,19% | - |
| 12.04.2024 | 352,90 | 371,10 | 349,50 | 350,60 | -0,90% | - |
| 11.04.2024 | 356,45 | 358,80 | 351,90 | 353,80 | -0,67% | - |
| 10.04.2024 | 358,60 | 363,20 | 355,40 | 356,20 | -1,37% | - |
| 09.04.2024 | 370,60 | 370,85 | 357,15 | 361,15 | -2,11% | - |
| 08.04.2024 | 368,65 | 370,85 | 367,85 | 368,95 | 0,22% | - |
| 05.04.2024 | 362,00 | 369,35 | 360,70 | 368,15 | 2,18% | - |
| 04.04.2024 | 365,55 | 368,40 | 267,88 | 360,30 | -1,48% | - |
| 03.04.2024 | 363,20 | 375,40 | 362,60 | 365,70 | 0,67% | - |
| 02.04.2024 | 367,35 | 372,90 | 359,45 | 363,25 | -22,67% | - |
| 28.03.2024 | 358,75 | 585,00 | 358,75 | 469,75 | 30,59% | - |
| 27.03.2024 | 359,50 | 491,00 | 356,25 | 359,70 | -1,80% | - |
| 26.03.2024 | 356,00 | 378,75 | 252,10 | 366,30 | 1,81% | - |
| 25.03.2024 | 358,00 | 380,30 | 356,25 | 359,80 | 0,43% | - |
| 22.03.2024 | 358,50 | 457,75 | 261,10 | 358,25 | 0,27% | - |
| 21.03.2024 | 346,50 | 461,75 | 346,50 | 357,30 | 2,35% | - |
| 20.03.2024 | 342,50 | 382,75 | 341,00 | 349,10 | 1,63% | - |
| 19.03.2024 | 338,00 | 443,00 | 306,25 | 343,50 | 1,48% | - |
| 18.03.2024 | 340,75 | 436,00 | 239,70 | 338,50 | 41,75% | - |
| 15.03.2024 | 333,50 | 343,20 | 238,80 | 238,80 | -28,70% | - |
| 14.03.2024 | 331,75 | 338,00 | 249,65 | 334,90 | 0,78% | - |
| 13.03.2024 | 331,25 | 428,00 | 306,00 | 332,30 | -20,02% | - |
| 12.03.2024 | 327,25 | 415,75 | 285,90 | 415,50 | 4,27% | - |
| 11.03.2024 | 324,75 | 398,50 | 310,00 | 398,50 | 22,80% | - |
| 08.03.2024 | 331,00 | 335,75 | 324,50 | 324,50 | -2,77% | - |
| 07.03.2024 | 330,50 | 430,00 | 330,00 | 333,75 | 0,91% | - |
| 06.03.2024 | 327,75 | 330,75 | 327,50 | 330,75 | 1,07% | - |
| 05.03.2024 | 324,25 | 328,25 | 322,00 | 327,25 | 0,77% | - |
| 04.03.2024 | 319,75 | 326,25 | 319,75 | 324,75 | 1,41% | - |
| 01.03.2024 | 324,75 | 324,75 | 319,75 | 320,25 | -1,08% | - |
| 29.02.2024 | 322,25 | 327,50 | 319,25 | 323,75 | 0,31% | - |
| 28.02.2024 | 316,50 | 323,50 | 316,50 | 322,75 | 0,78% | - |
| 27.02.2024 | 322,75 | 326,00 | 319,75 | 320,25 | -0,77% | - |
| 26.02.2024 | 328,50 | 329,75 | 322,75 | 322,75 | -1,90% | - |
| 23.02.2024 | 326,25 | 330,00 | 325,75 | 329,00 | 0,84% | - |
| 22.02.2024 | 321,25 | 326,25 | 320,25 | 326,25 | 1,56% | - |
| 21.02.2024 | 320,75 | 350,10 | 319,00 | 321,25 | 0,00% | - |
| 20.02.2024 | 314,00 | 321,25 | 310,75 | 321,25 | 2,07% | - |
| 19.02.2024 | 316,75 | 317,25 | 314,75 | 314,75 | -0,79% | - |
| 16.02.2024 | 320,75 | 323,75 | 317,25 | 317,25 | -1,01% | 40,00 |
| 15.02.2024 | 323,50 | 404,00 | 313,75 | 320,50 | -1,00% | - |
| 14.02.2024 | 320,75 | 401,25 | 320,75 | 323,75 | 0,78% | - |
| 13.02.2024 | 325,25 | 326,50 | 316,00 | 321,25 | -1,31% | - |
| 12.02.2024 | 319,00 | 325,75 | 319,00 | 325,50 | 1,48% | - |
| 09.02.2024 | 316,00 | 396,50 | 316,00 | 320,75 | 0,86% | - |
| 08.02.2024 | 317,25 | 318,75 | 301,50 | 318,00 | 0,16% | - |
| 07.02.2024 | 295,50 | 325,75 | 294,25 | 317,50 | 7,63% | - |
| 06.02.2024 | 291,00 | 295,75 | 291,00 | 295,00 | 0,68% | - |
| 05.02.2024 | 297,25 | 298,75 | 292,50 | 293,00 | -1,43% | - |
| 02.02.2024 | 292,00 | 298,25 | 291,00 | 297,25 | 1,28% | - |
| 01.02.2024 | 291,75 | 298,50 | 288,75 | 293,50 | 0,17% | - |
| 31.01.2024 | 296,00 | 296,75 | 290,50 | 293,00 | -0,68% | - |
| 30.01.2024 | 289,75 | 295,50 | 286,25 | 295,00 | 1,72% | 4,00 |
| 29.01.2024 | 284,75 | 290,00 | 284,50 | 290,00 | 1,75% | 4,00 |
| 26.01.2024 | 285,50 | 286,75 | 283,25 | 285,00 | -0,44% | - |
| 25.01.2024 | 278,50 | 287,00 | 277,00 | 286,25 | 2,97% | - |
| 24.01.2024 | 280,00 | 285,00 | 277,50 | 278,00 | -0,71% | - |
| 23.01.2024 | 283,25 | 286,25 | 280,00 | 280,00 | -1,41% | - |
| 22.01.2024 | 283,25 | 287,25 | 283,00 | 284,00 | 0,18% | - |
| 19.01.2024 | 285,00 | 287,00 | 280,25 | 283,50 | -0,53% | - |
| 18.01.2024 | 284,00 | 287,00 | 282,75 | 285,00 | 0,18% | - |
| 17.01.2024 | 276,00 | 285,50 | 275,00 | 284,50 | 2,89% | - |
| 16.01.2024 | 274,00 | 277,50 | 273,00 | 276,50 | 0,91% | - |
| 15.01.2024 | 275,75 | 276,00 | 273,25 | 274,00 | -0,72% | - |
| 12.01.2024 | 278,75 | 281,50 | 274,50 | 276,00 | -1,08% | - |
| 11.01.2024 | 279,00 | 280,25 | 275,75 | 279,00 | 0,00% | - |
| 10.01.2024 | 281,50 | 283,25 | 278,00 | 279,00 | -0,89% | - |