42,944$
-1,05%
Echtzeit-Aktienkurs Carlyle Group (The)
Bid:
Ask:
Aktienkurse zur Carlyle Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 43,27 | 43,51 | 42,65 | 43,05 | -0,81% | 1.635.096,00 |
| 16.05.2024 | 44,06 | 44,06 | 43,32 | 43,40 | -1,50% | 2.581.351,00 |
| 15.05.2024 | 42,91 | 44,10 | 42,80 | 44,06 | 4,16% | 2.935.646,00 |
| 14.05.2024 | 41,78 | 42,44 | 41,78 | 42,30 | 1,39% | 1.931.373,00 |
| 13.05.2024 | 42,66 | 42,79 | 41,65 | 41,72 | -1,84% | 891.306,00 |
| 10.05.2024 | 42,68 | 42,91 | 42,34 | 42,50 | 0,33% | 1.231.427,00 |
| 09.05.2024 | 41,45 | 42,43 | 41,45 | 42,36 | 2,12% | 1.190.113,00 |
| 08.05.2024 | 41,59 | 41,82 | 41,37 | 41,48 | -1,19% | 1.442.452,00 |
| 07.05.2024 | 42,02 | 42,58 | 41,94 | 41,98 | -0,02% | 2.658.879,00 |
| 06.05.2024 | 41,55 | 42,27 | 41,31 | 41,99 | 2,26% | 1.781.920,00 |
| 03.05.2024 | 41,10 | 42,18 | 40,71 | 41,06 | 1,21% | 2.767.766,00 |
| 02.05.2024 | 41,07 | 41,09 | 39,89 | 40,57 | -1,00% | 3.099.294,00 |
| 01.05.2024 | 41,11 | 42,89 | 40,41 | 40,98 | -8,53% | 6.031.390,00 |
| 30.04.2024 | 45,79 | 46,21 | 44,71 | 44,80 | -3,26% | 1.926.460,00 |
| 29.04.2024 | 46,25 | 46,76 | 46,06 | 46,31 | 0,43% | 1.802.401,00 |
| 26.04.2024 | 45,94 | 46,52 | 45,57 | 46,11 | 1,07% | 788.959,00 |
| 25.04.2024 | 45,36 | 45,75 | 44,65 | 45,62 | -1,08% | 1.460.835,00 |
| 24.04.2024 | 46,10 | 46,47 | 45,29 | 46,12 | -0,45% | 1.404.552,00 |
| 23.04.2024 | 45,44 | 46,57 | 44,96 | 46,33 | 2,50% | 1.150.812,00 |
| 22.04.2024 | 44,38 | 45,58 | 44,12 | 45,20 | 2,54% | 1.783.351,00 |
| 19.04.2024 | 43,49 | 44,37 | 43,17 | 44,08 | 0,87% | 2.713.381,00 |
| 18.04.2024 | 44,75 | 44,84 | 43,52 | 43,70 | -2,06% | 2.776.119,00 |
| 17.04.2024 | 45,43 | 45,50 | 44,62 | 44,62 | -1,00% | 1.295.797,00 |
| 16.04.2024 | 45,00 | 45,43 | 44,39 | 45,07 | -0,44% | 1.958.189,00 |
| 15.04.2024 | 46,49 | 46,93 | 45,06 | 45,27 | -1,14% | 1.482.947,00 |
| 12.04.2024 | 46,91 | 47,33 | 45,57 | 45,79 | -3,05% | 2.862.546,00 |
| 11.04.2024 | 47,11 | 47,50 | 46,77 | 47,23 | 0,62% | 1.122.501,00 |
| 10.04.2024 | 46,56 | 47,37 | 46,35 | 46,94 | -1,90% | 2.096.813,00 |
| 09.04.2024 | 47,78 | 47,89 | 46,91 | 47,85 | 0,80% | 1.127.272,00 |
| 08.04.2024 | 47,67 | 47,68 | 47,17 | 47,47 | 0,68% | 2.456.396,00 |
| 05.04.2024 | 46,97 | 47,41 | 46,62 | 47,15 | 0,36% | 2.603.392,00 |
| 04.04.2024 | 46,91 | 48,04 | 46,56 | 46,98 | 0,21% | 2.747.275,00 |
| 03.04.2024 | 46,34 | 46,91 | 46,11 | 46,88 | 1,09% | 2.568.309,00 |
| 02.04.2024 | 46,06 | 46,39 | 45,82 | 46,38 | -0,05% | 1.476.454,00 |
| 01.04.2024 | 46,81 | 47,01 | 46,04 | 46,40 | -1,09% | 1.742.165,00 |
| 28.03.2024 | 46,68 | 47,29 | 46,58 | 46,91 | 0,28% | 1.587.689,00 |
| 27.03.2024 | 46,62 | 47,24 | 46,26 | 46,78 | 0,73% | 1.755.889,00 |
| 26.03.2024 | 46,57 | 46,74 | 46,26 | 46,44 | -0,04% | 1.651.162,00 |
| 25.03.2024 | 46,41 | 46,96 | 46,24 | 46,46 | 0,09% | 2.195.584,00 |
| 22.03.2024 | 47,06 | 47,26 | 46,41 | 46,42 | -2,05% | 1.490.865,00 |
| 21.03.2024 | 46,82 | 47,48 | 46,70 | 47,39 | 2,18% | 2.347.934,00 |
| 20.03.2024 | 45,22 | 46,59 | 45,20 | 46,38 | 2,61% | 1.616.859,00 |
| 19.03.2024 | 44,70 | 45,29 | 44,50 | 45,20 | 0,42% | 2.157.097,00 |
| 18.03.2024 | 44,69 | 45,18 | 44,25 | 45,01 | 0,96% | 2.840.727,00 |
| 15.03.2024 | 44,70 | 45,51 | 44,48 | 44,58 | -1,26% | 4.316.878,00 |
| 14.03.2024 | 46,25 | 46,59 | 44,72 | 45,15 | -2,63% | 2.701.695,00 |
| 13.03.2024 | 46,91 | 47,47 | 46,29 | 46,37 | -1,38% | 2.834.728,00 |
| 12.03.2024 | 46,90 | 47,22 | 46,49 | 47,02 | 0,41% | 1.454.752,00 |
| 11.03.2024 | 47,14 | 47,32 | 46,66 | 46,83 | -1,10% | 1.987.769,00 |
| 08.03.2024 | 47,85 | 48,52 | 47,30 | 47,35 | -0,55% | 2.165.911,00 |
| 07.03.2024 | 47,00 | 47,88 | 46,92 | 47,61 | 2,04% | 2.840.861,00 |
| 06.03.2024 | 46,58 | 46,82 | 45,98 | 46,66 | 1,26% | 2.791.463,00 |
| 05.03.2024 | 45,47 | 46,51 | 45,40 | 46,08 | 0,24% | 2.567.866,00 |
| 04.03.2024 | 45,71 | 46,35 | 45,39 | 45,97 | 0,79% | 3.065.474,00 |
| 01.03.2024 | 46,00 | 46,17 | 45,18 | 45,61 | -0,50% | 2.050.507,00 |
| 29.02.2024 | 45,32 | 46,51 | 45,30 | 45,84 | 1,80% | 3.144.527,00 |
| 28.02.2024 | 44,49 | 45,21 | 44,43 | 45,03 | 0,47% | 2.151.955,00 |
| 27.02.2024 | 44,21 | 44,89 | 43,92 | 44,82 | 2,07% | 2.119.246,00 |
| 26.02.2024 | 44,68 | 44,75 | 43,90 | 43,91 | -1,64% | 2.517.932,00 |
| 23.02.2024 | 45,09 | 45,29 | 44,63 | 44,64 | -0,78% | 1.864.387,00 |
| 22.02.2024 | 44,63 | 45,39 | 44,56 | 44,99 | 0,87% | 1.973.168,00 |
| 21.02.2024 | 43,98 | 44,98 | 43,75 | 44,60 | 0,72% | 3.124.554,00 |
| 20.02.2024 | 44,20 | 44,54 | 43,75 | 44,28 | -0,67% | 3.211.516,00 |
| 16.02.2024 | 44,62 | 45,10 | 44,42 | 44,58 | -0,67% | 3.395.645,00 |
| 15.02.2024 | 44,48 | 44,90 | 43,74 | 44,88 | 1,90% | 2.474.646,00 |
| 14.02.2024 | 43,93 | 44,21 | 43,44 | 44,05 | 1,50% | 3.076.800,00 |
| 13.02.2024 | 44,17 | 44,26 | 43,05 | 43,40 | -4,23% | 3.182.188,00 |
| 12.02.2024 | 44,63 | 45,66 | 44,30 | 45,31 | 1,18% | 2.845.171,00 |
| 09.02.2024 | 46,00 | 46,00 | 44,61 | 44,78 | -1,84% | 1.929.429,00 |
| 08.02.2024 | 44,40 | 45,99 | 44,22 | 45,62 | 3,12% | 4.258.488,00 |
| 07.02.2024 | 43,01 | 44,83 | 42,90 | 44,24 | 8,59% | 6.612.315,00 |
| 06.02.2024 | 40,47 | 41,08 | 40,31 | 40,74 | 1,07% | 2.198.796,00 |
| 05.02.2024 | 40,52 | 40,54 | 39,76 | 40,31 | -1,56% | 2.096.215,00 |
| 02.02.2024 | 40,18 | 41,15 | 40,09 | 40,95 | 0,91% | 1.737.713,00 |
| 01.02.2024 | 40,32 | 40,60 | 39,25 | 40,58 | 1,40% | 1.581.428,00 |
| 31.01.2024 | 40,42 | 40,98 | 39,90 | 40,02 | -1,82% | 1.868.106,00 |
| 30.01.2024 | 41,01 | 41,24 | 40,75 | 40,76 | -0,92% | 1.213.818,00 |
| 29.01.2024 | 40,35 | 41,40 | 40,33 | 41,14 | 1,33% | 1.687.125,00 |
| 26.01.2024 | 41,00 | 41,27 | 40,54 | 40,60 | -0,88% | 1.267.255,00 |
| 25.01.2024 | 40,29 | 41,01 | 39,77 | 40,96 | 3,07% | 3.212.213,00 |
| 24.01.2024 | 40,31 | 40,31 | 39,65 | 39,74 | 0,30% | 1.734.832,00 |
| 23.01.2024 | 40,05 | 40,24 | 39,38 | 39,62 | -0,73% | 1.515.427,00 |
| 22.01.2024 | 40,10 | 40,51 | 39,70 | 39,91 | 0,45% | 1.753.528,00 |
| 19.01.2024 | 38,61 | 39,75 | 38,50 | 39,73 | 2,37% | 1.688.187,00 |
| 18.01.2024 | 38,96 | 39,10 | 38,38 | 38,81 | 0,54% | 1.933.220,00 |
| 17.01.2024 | 37,81 | 38,62 | 37,62 | 38,60 | 0,39% | 1.668.871,00 |
| 16.01.2024 | 38,69 | 38,92 | 38,04 | 38,45 | -2,31% | 3.499.649,00 |
| 12.01.2024 | 39,49 | 39,67 | 38,90 | 39,36 | 0,23% | 1.599.038,00 |
| 11.01.2024 | 39,40 | 39,41 | 38,49 | 39,27 | -0,58% | 2.147.825,00 |
| 10.01.2024 | 39,16 | 39,90 | 39,11 | 39,50 | 0,69% | 1.860.105,00 |
| 09.01.2024 | 39,17 | 39,62 | 38,95 | 39,23 | -1,56% | 2.792.520,00 |
| 08.01.2024 | 39,54 | 40,10 | 39,16 | 39,85 | 1,32% | 2.866.723,00 |
| 05.01.2024 | 38,55 | 39,68 | 38,24 | 39,33 | 1,00% | 2.330.415,00 |
| 04.01.2024 | 38,97 | 39,57 | 38,86 | 38,94 | -0,33% | 1.582.226,00 |
| 03.01.2024 | 39,30 | 39,48 | 38,67 | 39,07 | -2,30% | 1.804.486,00 |
| 02.01.2024 | 40,33 | 40,33 | 39,36 | 39,99 | -1,72% | 2.758.518,00 |
| 29.12.2023 | 41,42 | 41,42 | 40,47 | 40,69 | -2,42% | 3.312.257,00 |
| 28.12.2023 | 41,47 | 41,75 | 41,25 | 41,70 | -0,02% | 1.543.954,00 |
| 27.12.2023 | 41,01 | 41,84 | 40,80 | 41,71 | 2,03% | 1.807.350,00 |
| 26.12.2023 | 40,70 | 41,05 | 40,59 | 40,88 | 0,44% | 1.359.720,00 |