Holen Sie sich die Stockscreener-App
16.02
2.76%
0.43
Handel nachbörslich:
16.02
Carlyle Group Inc-Aktien (CCG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-04 | $17.27 | $15.56 | $1.71 | 41,949.0 | +2.76% |
| 2026-09-03 | $16.40 | $14.80 | $1.60 | 35,214.0 | +0.78% |
| 2026-09-02 | $17.16 | $15.31 | $1.85 | 27,486.0 | +2.52% |
| 2026-09-01 | $16.09 | $14.50 | $1.59 | 58,191.0 | -2.65% |
| 2026-08-31 | $16.73 | $15.20 | $1.53 | 17,971.0 | +0.71% |
| 2026-08-28 | $16.30 | $14.76 | $1.54 | 8,047.0 | -5.23% |
| 2026-08-27 | $17.20 | $16.24 | $0.965 | 35,583.0 | -1.66% |
| 2026-08-26 | $18.16 | $15.97 | $2.19 | 30,102.0 | -4.05% |
| 2026-08-25 | $17.21 | $15.39 | $1.82 | 46,342.0 | +2.08% |
| 2026-08-24 | $17.50 | $16.45 | $1.05 | 16,289.0 | +4.53% |
| 2026-08-21 | $16.60 | $15.10 | $1.50 | 12,336.0 | +0.81% |
| 2026-08-20 | $17.20 | $14.50 | $2.70 | 20,047.0 | +2.56% |
| 2026-08-19 | $16.85 | $15.40 | $1.45 | 9,902.0 | -7.75% |
| 2026-08-18 | $17.99 | $16.91 | $1.08 | 11,142.0 | -0.47% |
| 2026-08-17 | $17.33 | $15.80 | $1.53 | 18,422.0 | +0.30% |
| 2026-08-14 | $17.53 | $14.52 | $3.01 | 71,599.0 | -0.41% |
| 2026-08-13 | $17.01 | $13.31 | $3.70 | 40,943.0 | +26.09% |
| 2026-08-12 | $14.62 | $13.20 | $1.42 | 17,568.0 | -3.16% |
| 2026-08-11 | $14.00 | $12.66 | $1.34 | 10,113.0 | +3.96% |
Carlyle Group Inc-Aktien (CCG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Carlyle Group Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CCG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Carlyle Group Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Carlyle Group Inc-Aktien (CCG) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $17.27 | $14.50 | $2.77 | 204,789.0 | +3.35% |
| 2026-08 | $18.16 | $12.15 | $6.01 | 535,134.0 | +0.71% |
| 2026-07 | $19.38 | $10.20 | $9.18 | 196,650.5 | -18.42% |
| 2026-06 | $23.09 | $12.07 | $11.02 | 130,531.9 | -13.06% |
| 2026-05 | $26.56 | $17.32 | $9.24 | 57,050.7 | -8.93% |
| 2026-04 | $32.38 | $23.10 | $9.27 | 58,797.0 | -22.99% |
| 2026-03 | $33.25 | $26.07 | $7.18 | 56,362.4 | +10.71% |
| 2026-02 | $29.71 | $25.33 | $4.39 | 45,329.1 | +1.14% |
| 2026-01 | $30.89 | $27.30 | $3.59 | 46,667.4 | -4.88% |
Carlyle Group Inc-Aktien (CCG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $35.00 | $29.75 | $5.25 | 41,264.7 | -12.37% |
| 2025-11 | $36.75 | $31.50 | $5.25 | 46,311.9 | -7.62% |
| 2025-10 | $47.25 | $33.25 | $14.00 | 134,367.5 | -16.67% |
| 2025-09 | $53.90 | $30.82 | $23.08 | 493,893.9 | +41.53% |
| 2025-08 | $32.89 | $25.90 | $6.99 | 119,966.5 | +17.19% |
| 2025-07 | $29.05 | $25.34 | $3.71 | 81,870.9 | -2.69% |
| 2025-06 | $29.40 | $25.22 | $4.18 | 57,665.3 | -5.13% |
| 2025-05 | $32.20 | $27.30 | $4.90 | 101,553.7 | -7.55% |
| 2025-04 | $37.45 | $25.00 | $12.45 | 178,181.1 | +4.72% |
| 2025-03 | $52.15 | $26.29 | $25.86 | 389,345.2 | -31.45% |
| 2025-02 | $52.50 | $29.10 | $23.40 | 477,197.3 | +41.07% |
| 2025-01 | $33.81 | $28.95 | $4.87 | 154,576.5 | -1.22% |
Carlyle Group Inc-Aktien (CCG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $33.26 | $25.24 | $8.02 | 120,340.1 | +0.82% |
| 2024-11 | $35.35 | $26.82 | $8.53 | 160,263.1 | +9.36% |
| 2024-10 | $36.40 | $23.14 | $13.26 | 240,083.1 | -15.22% |
| 2024-09 | $32.83 | $19.43 | $13.41 | 228,769.4 | +16.44% |
| 2024-08 | $38.50 | $25.22 | $13.28 | 270,691.5 | -4.58% |
| 2024-07 | $37.80 | $24.50 | $13.30 | 158,396.1 | -0.12% |
| 2024-06 | $40.60 | $23.14 | $17.46 | 322,696.3 | -30.92% |
| 2024-05 | $83.65 | $38.85 | $44.80 | 1,364,962.2 | -39.70% |
| 2024-04 | $133.3 | $56.00 | $77.35 | 15,925.9 | -45.92% |
| 2024-03 | $175.0 | $128.8 | $46.20 | 13,993.9 | -22.03% |
| 2024-02 | $350.0 | $111.3 | $238.7 | 271,948.4 | -16.46% |
| 2024-01 | $232.8 | $197.8 | $35.00 | 4,651.3 | -12.13% |
0.97%
0.16%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):