Echtzeit-Aktienkurs Carlisle Companies
Bid:
Ask:
Aktienkurse zur Carlisle Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 144,86 | 148,27 | 144,48 | 145,28 | -0,15% | - |
| 25.02.2021 | 148,70 | 148,72 | 145,22 | 145,50 | -2,13% | - |
| 24.02.2021 | 149,07 | 149,07 | 148,62 | 148,67 | 0,43% | - |
| 23.02.2021 | 146,35 | 148,55 | 145,19 | 148,04 | 0,09% | - |
| 22.02.2021 | 148,81 | 150,60 | 147,26 | 147,90 | -1,60% | - |
| 19.02.2021 | 150,18 | 151,52 | 149,01 | 150,30 | 0,58% | - |
| 18.02.2021 | 149,54 | 150,87 | 147,79 | 149,43 | -0,35% | - |
| 17.02.2021 | 150,77 | 150,83 | 149,05 | 149,96 | -0,05% | - |
| 16.02.2021 | 150,46 | 151,35 | 149,04 | 150,03 | -0,83% | - |
| 12.02.2021 | 150,74 | 152,03 | 150,16 | 151,28 | 0,87% | - |
| 11.02.2021 | 149,08 | 150,21 | 147,42 | 149,97 | 1,41% | - |
| 10.02.2021 | 147,99 | 149,53 | 147,21 | 147,88 | -0,28% | - |
| 09.02.2021 | 148,10 | 150,55 | 147,27 | 148,30 | -2,12% | - |
| 08.02.2021 | 151,89 | 152,38 | 150,63 | 151,52 | -0,30% | - |
| 05.02.2021 | 151,00 | 155,25 | 149,64 | 151,98 | -0,55% | - |
| 04.02.2021 | 152,43 | 152,82 | 152,43 | 152,82 | 0,83% | - |
| 03.02.2021 | 150,04 | 152,00 | 149,45 | 151,55 | 1,11% | - |
| 02.02.2021 | 149,89 | 149,89 | 149,89 | 149,89 | 3,28% | - |
| 01.02.2021 | 145,13 | 145,13 | 145,13 | 145,13 | -0,01% | - |
| 29.01.2021 | 146,21 | 146,69 | 0,00 | 145,15 | -1,75% | - |
| 28.01.2021 | 147,73 | 147,73 | 147,73 | 147,73 | 1,34% | - |
| 27.01.2021 | 149,93 | 149,93 | 145,32 | 145,77 | -3,18% | - |
| 26.01.2021 | 152,19 | 152,74 | 150,22 | 150,55 | -1,71% | - |
| 25.01.2021 | 154,56 | 155,28 | 151,74 | 153,18 | 0,07% | - |
| 22.01.2021 | 150,38 | 153,25 | 149,12 | 153,07 | -0,01% | - |
| 21.01.2021 | 154,68 | 155,55 | 152,82 | 153,08 | -1,98% | - |
| 20.01.2021 | 154,08 | 156,50 | 153,34 | 156,18 | 1,20% | - |
| 19.01.2021 | 154,66 | 158,06 | 153,88 | 154,33 | 0,72% | - |
| 15.01.2021 | 153,17 | 155,19 | 152,47 | 153,22 | -1,49% | - |
| 14.01.2021 | 154,42 | 156,82 | 152,42 | 155,53 | 1,24% | - |
| 13.01.2021 | 155,74 | 155,80 | 151,22 | 153,63 | -1,56% | - |
| 12.01.2021 | 156,05 | 156,06 | 156,05 | 156,05 | 0,02% | - |
| 11.01.2021 | 156,16 | 157,26 | 155,09 | 156,02 | 0,76% | - |
| 08.01.2021 | 156,55 | 157,55 | 152,84 | 154,85 | -1,44% | - |
| 07.01.2021 | 155,27 | 157,41 | 154,96 | 157,11 | 1,53% | - |
| 06.01.2021 | 154,65 | 155,92 | 152,59 | 154,75 | 2,30% | - |
| 05.01.2021 | 152,76 | 153,52 | 150,93 | 151,27 | -1,68% | - |
| 04.01.2021 | 156,11 | 156,41 | 152,56 | 153,85 | -1,72% | - |
| 31.12.2020 | 155,07 | 159,82 | 154,51 | 156,54 | 0,24% | - |
| 30.12.2020 | 156,55 | 157,47 | 155,12 | 156,16 | -2,79% | - |
| 29.12.2020 | 154,24 | 160,66 | 152,87 | 160,65 | 2,83% | - |
| 28.12.2020 | 155,16 | 156,24 | 152,51 | 156,23 | -0,33% | - |
| 24.12.2020 | 155,96 | 161,87 | 155,40 | 156,75 | -0,08% | - |
| 23.12.2020 | 156,47 | 158,24 | 155,91 | 156,88 | 0,28% | - |
| 22.12.2020 | 156,02 | 157,19 | 155,02 | 156,44 | -1,15% | - |
| 21.12.2020 | 153,27 | 158,70 | 153,17 | 158,27 | 1,11% | - |
| 18.12.2020 | 156,94 | 157,70 | 155,34 | 156,54 | 1,01% | - |
| 17.12.2020 | 153,76 | 155,17 | 152,94 | 154,97 | 1,50% | - |
| 16.12.2020 | 153,90 | 156,41 | 152,19 | 152,68 | -1,11% | - |
| 15.12.2020 | 153,70 | 156,36 | 153,01 | 154,40 | 0,27% | - |
| 14.12.2020 | 155,87 | 156,77 | 153,13 | 153,98 | -0,83% | - |
| 11.12.2020 | 155,69 | 156,25 | 153,42 | 155,27 | -0,03% | - |
| 10.12.2020 | 154,88 | 155,70 | 152,89 | 155,32 | 0,43% | - |
| 09.12.2020 | 154,97 | 155,23 | 154,65 | 154,65 | 3,68% | - |
| 08.12.2020 | 150,97 | 151,71 | 147,05 | 149,16 | -0,11% | - |
| 07.12.2020 | 149,32 | 149,32 | 149,32 | 149,32 | -0,51% | - |
| 04.12.2020 | 149,02 | 150,29 | 149,02 | 150,08 | 1,44% | - |
| 03.12.2020 | 147,64 | 149,51 | 147,55 | 147,95 | 0,00% | - |
| 02.12.2020 | 146,83 | 152,84 | 146,28 | 147,96 | 0,13% | - |
| 01.12.2020 | 147,87 | 148,35 | 145,55 | 147,76 | 1,64% | - |
| 30.11.2020 | 148,44 | 148,70 | 144,83 | 145,37 | -1,60% | - |
| 27.11.2020 | 148,22 | 151,50 | 147,38 | 147,73 | -1,86% | - |
| 25.11.2020 | 149,52 | 152,32 | 147,34 | 150,54 | -1,18% | - |
| 24.11.2020 | 150,02 | 152,86 | 149,18 | 152,34 | 2,14% | - |
| 23.11.2020 | 148,15 | 149,63 | 147,90 | 149,15 | 1,11% | - |
| 20.11.2020 | 147,86 | 148,73 | 146,34 | 147,51 | 1,12% | - |
| 19.11.2020 | 147,60 | 148,08 | 145,87 | 145,87 | 0,44% | - |
| 18.11.2020 | 145,09 | 146,66 | 144,38 | 145,23 | 1,10% | - |
| 17.11.2020 | 141,00 | 144,72 | 140,79 | 143,65 | -0,06% | - |
| 16.11.2020 | 143,51 | 144,39 | 142,35 | 143,73 | 1,90% | - |
| 13.11.2020 | 139,46 | 141,35 | 138,66 | 141,05 | 1,38% | - |
| 12.11.2020 | 140,30 | 141,16 | 137,55 | 139,13 | -0,43% | - |
| 11.11.2020 | 143,69 | 145,02 | 139,74 | 139,74 | -4,18% | - |
| 10.11.2020 | 143,70 | 147,23 | 143,21 | 145,84 | 1,82% | - |
| 09.11.2020 | 144,77 | 145,60 | 139,95 | 143,23 | 7,76% | - |
| 06.11.2020 | 133,90 | 135,24 | 132,05 | 132,91 | -0,34% | - |
| 05.11.2020 | 133,91 | 134,91 | 132,41 | 133,37 | 3,44% | - |
| 04.11.2020 | 126,04 | 131,02 | 125,40 | 128,94 | -0,30% | - |
| 03.11.2020 | 130,13 | 131,11 | 128,44 | 129,33 | 1,23% | - |
| 02.11.2020 | 127,35 | 129,23 | 0,00 | 127,76 | 3,58% | - |
| 30.10.2020 | 123,47 | 124,50 | 121,79 | 123,35 | 1,10% | - |
| 29.10.2020 | 121,46 | 123,14 | 120,84 | 122,00 | 0,96% | - |
| 28.10.2020 | 121,01 | 123,69 | 120,38 | 120,85 | -3,72% | - |
| 27.10.2020 | 123,17 | 125,52 | 123,16 | 125,52 | -1,22% | - |
| 26.10.2020 | 129,79 | 129,89 | 126,35 | 127,06 | -5,07% | - |
| 23.10.2020 | 129,88 | 133,85 | 129,63 | 133,85 | 3,52% | - |
| 22.10.2020 | 126,70 | 130,04 | 125,23 | 129,30 | 5,19% | - |
| 21.10.2020 | 129,05 | 129,79 | 122,92 | 122,92 | 0,07% | - |
| 20.10.2020 | 126,45 | 127,94 | 0,00 | 122,84 | -2,25% | - |
| 19.10.2020 | 128,13 | 128,13 | 123,92 | 125,67 | -2,10% | - |
| 16.10.2020 | 127,79 | 129,19 | 127,75 | 128,36 | 2,44% | - |
| 15.10.2020 | 125,75 | 128,40 | 124,49 | 125,31 | -1,30% | - |
| 14.10.2020 | 128,47 | 129,07 | 125,70 | 126,96 | 0,55% | - |
| 13.10.2020 | 127,46 | 127,66 | 125,10 | 126,26 | -1,92% | - |
| 12.10.2020 | 128,60 | 130,38 | 127,80 | 128,73 | 1,12% | - |
| 09.10.2020 | 128,63 | 129,70 | 127,05 | 127,31 | -0,92% | - |
| 08.10.2020 | 128,76 | 129,90 | 127,68 | 128,50 | 0,31% | - |
| 07.10.2020 | 127,11 | 128,52 | 126,22 | 128,10 | 1,83% | - |
| 06.10.2020 | 126,60 | 128,91 | 125,24 | 125,80 | -0,11% | - |
| 05.10.2020 | 127,21 | 127,84 | 125,01 | 125,93 | 1,11% | - |