Holen Sie sich die Stockscreener-App
4.80
4.67%
-0.235
Carlyle Group Inc-Aktien (CCG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-16 | $5.04 | $4.79 | $0.25 | 8,062.0 | -4.67% |
| 2026-10-15 | $5.49 | $4.66 | $0.8299 | 17,460.0 | +5.45% |
| 2026-10-14 | $5.20 | $4.31 | $0.89 | 24,974.0 | +8.77% |
| 2026-10-13 | $4.75 | $4.11 | $0.64 | 12,676.0 | -5.39% |
| 2026-10-12 | $4.76 | $4.64 | $0.1241 | 7,968.0 | +0.65% |
| 2026-10-09 | $5.62 | $4.56 | $1.07 | 26,928.0 | -10.49% |
| 2026-10-08 | $6.67 | $5.15 | $1.52 | 20,717.0 | -10.75% |
| 2026-10-07 | $5.99 | $4.84 | $1.15 | 51,574.0 | +16.10% |
| 2026-10-06 | $5.14 | $4.65 | $0.49 | 13,840.0 | -1.19% |
| 2026-10-05 | $5.58 | $5.03 | $0.55 | 7,399.0 | -5.98% |
| 2026-10-02 | $6.01 | $5.29 | $0.7199 | 8,730.0 | +0.75% |
| 2026-10-01 | $6.09 | $4.70 | $1.39 | 20,780.0 | -11.50% |
| 2026-09-30 | $8.18 | $6.00 | $2.18 | 45,887.0 | -21.26% |
| 2026-09-29 | $10.41 | $7.52 | $2.89 | 69,602.0 | -23.19% |
| 2026-09-28 | $11.00 | $8.20 | $2.80 | 42,183.0 | -12.21% |
| 2026-09-25 | $13.08 | $11.21 | $1.87 | 20,012.0 | -12.67% |
| 2026-09-24 | $13.17 | $12.50 | $0.67 | 80,665.0 | +0.00% |
| 2026-09-23 | $13.20 | $12.40 | $0.80 | 43,239.0 | -0.46% |
| 2026-09-22 | $13.18 | $12.48 | $0.6953 | 38,487.0 | +4.75% |
| 2026-09-21 | $13.46 | $12.30 | $1.16 | 38,329.0 | -4.32% |
| 2026-09-18 | $13.39 | $11.50 | $1.89 | 79,709.0 | +7.19% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $6.67 | $4.11 | $2.56 | 221,108.0 | -20.00% |
| 2026-09 | $17.27 | $6.00 | $11.27 | 865,662.0 | -61.29% |
| 2026-08 | $18.16 | $12.15 | $6.01 | 535,134.0 | +0.71% |
| 2026-07 | $19.38 | $10.20 | $9.18 | 196,650.0 | -18.42% |
| 2026-06 | $23.09 | $12.07 | $11.02 | 130,532.0 | -13.06% |
| 2026-05 | $26.56 | $17.32 | $9.24 | 57,051.0 | -8.93% |
| 2026-04 | $32.38 | $23.10 | $9.27 | 58,793.0 | -22.99% |
| 2026-03 | $33.25 | $26.07 | $7.18 | 56,362.0 | +10.71% |
| 2026-02 | $29.71 | $25.33 | $4.39 | 45,329.0 | +1.14% |
| 2026-01 | $30.89 | $27.30 | $3.59 | 46,667.0 | -4.88% |
Carlyle Group Inc-Aktien (CCG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $35.00 | $29.75 | $5.25 | 41,264.0 | -12.37% |
| 2025-11 | $36.75 | $31.50 | $5.25 | 46,311.0 | -7.62% |
| 2025-10 | $47.25 | $33.25 | $14.00 | 134,368.0 | -16.67% |
| 2025-09 | $53.90 | $30.82 | $23.08 | 493,895.0 | +41.53% |
| 2025-08 | $32.89 | $25.90 | $6.99 | 119,967.0 | +17.19% |
| 2025-07 | $29.05 | $25.34 | $3.71 | 81,872.0 | -2.69% |
| 2025-06 | $29.40 | $25.22 | $4.18 | 57,664.0 | -5.13% |
| 2025-05 | $32.20 | $27.30 | $4.90 | 101,553.0 | -7.55% |
| 2025-04 | $37.45 | $25.00 | $12.45 | 178,183.0 | +4.72% |
| 2025-03 | $52.15 | $26.29 | $25.86 | 389,346.0 | -31.45% |
| 2025-02 | $52.50 | $29.10 | $23.40 | 477,198.0 | +41.07% |
| 2025-01 | $33.81 | $28.95 | $4.87 | 154,574.0 | -1.22% |
Carlyle Group Inc-Aktien (CCG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $33.26 | $25.24 | $8.02 | 120,341.0 | +0.82% |
| 2024-11 | $35.35 | $26.82 | $8.53 | 160,261.0 | +9.36% |
| 2024-10 | $36.40 | $23.14 | $13.26 | 240,084.0 | -15.22% |
| 2024-09 | $32.83 | $19.43 | $13.41 | 228,768.0 | +16.44% |
| 2024-08 | $38.50 | $25.22 | $13.28 | 270,691.0 | -4.58% |
| 2024-07 | $37.80 | $24.50 | $13.30 | 158,396.0 | -0.12% |
| 2024-06 | $40.60 | $23.14 | $17.46 | 322,697.0 | -30.92% |
| 2024-05 | $83.65 | $38.85 | $44.80 | 1,364,962.0 | -39.70% |
| 2024-04 | $133.3 | $56.00 | $77.35 | 15,925.0 | -45.92% |
| 2024-03 | $175.0 | $128.8 | $46.20 | 13,992.0 | -22.03% |
| 2024-02 | $350.0 | $111.3 | $238.7 | 271,948.0 | -16.46% |
| 2024-01 | $232.8 | $197.8 | $35.00 | 4,651.0 | -12.13% |
3.44%
2.86%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):