368,780$
-1,46%
Echtzeit-Aktienkurs Carlisle Cos. Inc.
Bid:
Ask:
Aktienkurse zur Carlisle Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 375,91 | 375,91 | 368,16 | 368,84 | -1,44% | 254.939,00 |
| 16.04.2024 | 371,68 | 376,45 | 369,34 | 374,24 | 0,30% | 211.836,00 |
| 15.04.2024 | 376,87 | 380,55 | 371,54 | 373,12 | -0,01% | 211.880,00 |
| 12.04.2024 | 374,24 | 379,35 | 371,64 | 373,14 | -1,19% | 293.189,00 |
| 11.04.2024 | 382,62 | 383,49 | 377,35 | 377,64 | -1,37% | 242.039,00 |
| 10.04.2024 | 384,37 | 389,61 | 380,55 | 382,90 | -2,36% | 268.739,00 |
| 09.04.2024 | 399,19 | 400,00 | 387,89 | 392,15 | -2,08% | 238.512,00 |
| 08.04.2024 | 400,89 | 403,44 | 399,00 | 400,50 | 0,38% | 249.320,00 |
| 05.04.2024 | 391,72 | 400,23 | 391,34 | 399,00 | 2,20% | 264.343,00 |
| 04.04.2024 | 399,65 | 400,00 | 388,00 | 390,41 | -1,39% | 325.044,00 |
| 03.04.2024 | 400,00 | 400,94 | 394,83 | 395,93 | 1,21% | 321.668,00 |
| 02.04.2024 | 391,52 | 391,52 | 386,90 | 391,19 | -0,69% | 283.550,00 |
| 01.04.2024 | 392,77 | 395,93 | 389,00 | 393,91 | 0,53% | 276.875,00 |
| 28.03.2024 | 393,00 | 393,43 | 389,54 | 391,85 | 0,83% | 223.572,00 |
| 27.03.2024 | 390,58 | 390,58 | 386,18 | 388,62 | 0,03% | 242.307,00 |
| 26.03.2024 | 387,09 | 392,63 | 382,72 | 388,50 | 0,31% | 392.344,00 |
| 25.03.2024 | 387,65 | 389,59 | 386,07 | 387,31 | 0,07% | 202.358,00 |
| 22.03.2024 | 388,63 | 390,87 | 384,26 | 387,02 | -0,42% | 287.903,00 |
| 21.03.2024 | 382,21 | 389,31 | 379,64 | 388,65 | 2,48% | 288.028,00 |
| 20.03.2024 | 375,43 | 380,84 | 370,15 | 379,25 | 1,85% | 282.027,00 |
| 19.03.2024 | 370,92 | 373,82 | 366,20 | 372,36 | 1,42% | 282.546,00 |
| 18.03.2024 | 371,48 | 373,12 | 365,82 | 367,14 | -1,17% | 363.308,00 |
| 15.03.2024 | 361,25 | 372,22 | 361,25 | 371,48 | 2,22% | 916.765,00 |
| 14.03.2024 | 362,60 | 366,82 | 360,50 | 363,41 | 0,14% | 227.510,00 |
| 13.03.2024 | 360,76 | 364,79 | 360,76 | 362,89 | 0,37% | 228.125,00 |
| 12.03.2024 | 357,00 | 361,62 | 356,51 | 361,56 | 1,28% | 216.433,00 |
| 11.03.2024 | 353,87 | 357,48 | 350,76 | 357,00 | 0,62% | 204.167,00 |
| 08.03.2024 | 366,02 | 367,18 | 354,69 | 354,81 | -2,89% | 193.202,00 |
| 07.03.2024 | 362,46 | 367,29 | 361,82 | 365,38 | 1,31% | 241.487,00 |
| 06.03.2024 | 358,02 | 360,68 | 357,45 | 360,64 | 1,45% | 187.784,00 |
| 05.03.2024 | 349,36 | 356,08 | 349,36 | 355,47 | 0,85% | 233.117,00 |
| 04.03.2024 | 348,52 | 354,09 | 347,97 | 352,49 | 1,55% | 271.468,00 |
| 01.03.2024 | 350,57 | 350,67 | 346,55 | 347,10 | -0,83% | 392.954,00 |
| 29.02.2024 | 349,79 | 353,95 | 346,72 | 350,00 | 0,09% | 486.008,00 |
| 28.02.2024 | 347,27 | 350,54 | 346,29 | 349,68 | 0,71% | 351.243,00 |
| 27.02.2024 | 351,18 | 351,63 | 346,42 | 347,20 | -0,88% | 309.296,00 |
| 26.02.2024 | 355,00 | 357,35 | 350,02 | 350,29 | -1,68% | 167.700,00 |
| 23.02.2024 | 355,00 | 357,78 | 353,64 | 356,27 | 0,97% | 171.367,00 |
| 22.02.2024 | 350,00 | 353,24 | 349,02 | 352,86 | 1,56% | 198.640,00 |
| 21.02.2024 | 346,23 | 347,98 | 343,56 | 347,44 | 0,15% | 278.400,00 |
| 20.02.2024 | 339,91 | 347,42 | 339,10 | 346,92 | 1,46% | 217.142,00 |
| 16.02.2024 | 345,42 | 348,20 | 341,83 | 341,92 | -0,97% | 237.922,00 |
| 15.02.2024 | 347,78 | 349,38 | 344,00 | 345,28 | -0,62% | 224.912,00 |
| 14.02.2024 | 347,32 | 349,29 | 344,42 | 347,42 | 1,07% | 231.098,00 |
| 13.02.2024 | 343,82 | 346,44 | 338,52 | 343,73 | -1,93% | 303.247,00 |
| 12.02.2024 | 345,77 | 350,99 | 344,14 | 350,51 | 1,27% | 314.113,00 |
| 09.02.2024 | 341,74 | 348,71 | 341,74 | 346,11 | 0,98% | 298.369,00 |
| 08.02.2024 | 340,20 | 343,57 | 337,01 | 342,74 | 0,24% | 445.906,00 |
| 07.02.2024 | 347,90 | 350,00 | 333,50 | 341,91 | 7,65% | 807.475,00 |
| 06.02.2024 | 315,67 | 318,06 | 313,56 | 317,61 | 0,98% | 476.454,00 |
| 05.02.2024 | 317,36 | 319,69 | 314,12 | 314,54 | -2,01% | 240.302,00 |
| 02.02.2024 | 316,85 | 321,32 | 314,11 | 320,99 | 0,61% | 244.163,00 |
| 01.02.2024 | 316,56 | 319,04 | 313,14 | 319,04 | 1,52% | 240.831,00 |
| 31.01.2024 | 321,00 | 322,29 | 313,96 | 314,26 | -1,91% | 730.983,00 |
| 30.01.2024 | 312,59 | 320,53 | 310,04 | 320,38 | 2,03% | 331.904,00 |
| 29.01.2024 | 309,54 | 314,13 | 308,44 | 314,00 | 1,60% | 117.670,00 |
| 26.01.2024 | 311,93 | 311,93 | 308,20 | 309,05 | -0,37% | 119.933,00 |
| 25.01.2024 | 305,53 | 310,61 | 302,44 | 310,21 | 2,65% | 192.827,00 |
| 24.01.2024 | 306,68 | 306,68 | 302,08 | 302,19 | -0,57% | 208.756,00 |
| 23.01.2024 | 309,34 | 310,59 | 303,80 | 303,92 | -1,69% | 242.177,00 |
| 22.01.2024 | 310,74 | 313,52 | 308,50 | 309,16 | 0,14% | 246.166,00 |
| 19.01.2024 | 309,85 | 310,85 | 305,06 | 308,74 | -0,44% | 226.553,00 |
| 18.01.2024 | 310,53 | 311,74 | 306,65 | 310,11 | 0,16% | 161.187,00 |
| 17.01.2024 | 300,40 | 310,69 | 299,98 | 309,60 | 2,90% | 278.671,00 |
| 16.01.2024 | 299,96 | 300,90 | 297,25 | 300,88 | -0,40% | 191.989,00 |
| 12.01.2024 | 307,73 | 307,91 | 301,32 | 302,10 | -1,29% | 169.371,00 |
| 11.01.2024 | 305,08 | 307,24 | 301,64 | 306,06 | 0,03% | 139.854,00 |
| 10.01.2024 | 308,18 | 310,86 | 304,66 | 305,98 | -0,56% | 221.118,00 |
| 09.01.2024 | 307,83 | 309,93 | 306,51 | 307,71 | -0,59% | 117.729,00 |
| 08.01.2024 | 306,25 | 309,53 | 305,00 | 309,53 | 1,07% | 140.578,00 |
| 05.01.2024 | 301,46 | 308,19 | 301,01 | 306,25 | 1,52% | 282.723,00 |
| 04.01.2024 | 301,22 | 304,15 | 300,61 | 301,66 | 0,03% | 210.602,00 |
| 03.01.2024 | 305,61 | 306,20 | 300,35 | 301,57 | -2,72% | 194.792,00 |
| 02.01.2024 | 309,89 | 312,83 | 308,11 | 310,00 | -0,78% | 160.353,00 |
| 29.12.2023 | 312,91 | 315,28 | 311,27 | 312,43 | -0,48% | 133.145,00 |
| 28.12.2023 | 312,26 | 315,98 | 312,26 | 313,95 | 0,01% | 93.318,00 |
| 27.12.2023 | 313,98 | 315,21 | 312,94 | 313,91 | -0,09% | 137.940,00 |
| 26.12.2023 | 313,38 | 315,88 | 311,53 | 314,19 | 0,68% | 126.803,00 |
| 22.12.2023 | 311,59 | 313,84 | 311,13 | 312,06 | 0,45% | 209.761,00 |
| 21.12.2023 | 312,67 | 313,94 | 309,39 | 310,67 | 0,39% | 169.328,00 |
| 20.12.2023 | 311,95 | 317,09 | 308,69 | 309,45 | -1,16% | 322.326,00 |
| 19.12.2023 | 317,48 | 318,74 | 312,78 | 313,08 | -0,54% | 268.105,00 |
| 18.12.2023 | 314,10 | 315,00 | 309,98 | 314,77 | 0,11% | 390.959,00 |
| 15.12.2023 | 307,14 | 315,00 | 305,07 | 314,41 | 1,72% | 928.519,00 |
| 14.12.2023 | 300,00 | 310,24 | 298,72 | 309,09 | 3,82% | 425.972,00 |
| 13.12.2023 | 293,69 | 299,28 | 291,23 | 297,71 | 0,80% | 405.327,00 |
| 12.12.2023 | 295,18 | 295,60 | 291,45 | 295,35 | -0,07% | 241.142,00 |
| 11.12.2023 | 296,34 | 298,58 | 295,45 | 295,56 | 0,16% | 363.584,00 |
| 08.12.2023 | 295,00 | 299,26 | 293,27 | 295,10 | 0,33% | 283.894,00 |
| 07.12.2023 | 290,48 | 296,01 | 290,32 | 294,12 | 1,25% | 315.037,00 |
| 06.12.2023 | 290,19 | 293,49 | 289,21 | 290,48 | 0,80% | 378.811,00 |
| 05.12.2023 | 289,34 | 291,80 | 286,60 | 288,17 | -1,11% | 201.935,00 |
| 04.12.2023 | 283,87 | 291,76 | 283,87 | 291,39 | 1,81% | 322.869,00 |
| 01.12.2023 | 281,02 | 288,31 | 278,20 | 286,21 | 2,07% | 289.397,00 |
| 30.11.2023 | 274,40 | 281,61 | 272,20 | 280,41 | 1,93% | 502.183,00 |
| 29.11.2023 | 276,78 | 279,60 | 275,00 | 275,11 | 0,68% | 257.085,00 |
| 28.11.2023 | 275,64 | 276,48 | 272,15 | 273,25 | -1,17% | 237.212,00 |
| 27.11.2023 | 274,81 | 277,41 | 273,38 | 276,48 | 0,25% | 240.713,00 |
| 24.11.2023 | 273,54 | 276,75 | 272,33 | 275,80 | 0,64% | 93.058,00 |
| 22.11.2023 | 274,60 | 276,10 | 272,73 | 274,05 | 0,23% | 148.326,00 |