64.71
price up icon3.87%   2.41
after-market Handel nachbörslich: 64.85 0.14 +0.22%
loading

Carlyle Group Inc-Aktien (CG) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-08-22 $65.36 $62.52 $2.84 2,060,969.0 +3.87%
2025-08-21 $62.41 $60.84 $1.57 3,110,756.0 +1.57%
2025-08-20 $62.68 $60.46 $2.22 3,597,392.0 -1.98%
2025-08-19 $63.88 $62.34 $1.54 2,688,398.0 -1.37%
2025-08-18 $63.95 $62.88 $1.08 2,068,515.0 -0.64%
2025-08-15 $65.55 $63.55 $2.00 1,841,444.0 -1.62%
2025-08-14 $65.28 $64.41 $0.8645 2,033,098.0 -0.79%
2025-08-13 $65.97 $64.47 $1.50 3,240,946.0 +1.03%
2025-08-12 $65.03 $62.72 $2.31 2,446,919.0 +3.78%
2025-08-11 $62.91 $61.77 $1.14 2,037,288.0 +0.27%
2025-08-08 $62.65 $60.74 $1.91 2,653,863.0 +1.07%
2025-08-07 $64.09 $61.15 $2.94 3,307,678.0 -2.11%
2025-08-06 $63.67 $60.60 $3.07 4,126,766.0 +4.66%
2025-08-05 $60.80 $59.17 $1.63 4,901,178.0 -0.55%
2025-08-04 $60.46 $58.90 $1.56 1,853,740.0 +2.93%
2025-08-01 $59.48 $56.91 $2.57 2,857,655.0 -3.21%
2025-07-31 $62.42 $60.44 $1.98 1,835,841.0 -2.11%
2025-07-30 $63.37 $61.42 $1.95 2,075,430.0 -1.16%
2025-07-29 $63.61 $61.78 $1.83 1,900,764.0 -0.40%
2025-07-28 $63.40 $62.49 $0.91 2,088,548.0 -0.79%

Carlyle Group Inc-Aktien (CG) 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 CG-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 (CG) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-08 $65.97 $56.91 $9.06 46,887,574.0 +6.68%
2025-07 $63.74 $51.05 $12.69 52,443,301.0 +18.02%
2025-06 $52.12 $43.98 $8.14 45,152,592.0 +13.72%
2025-05 $47.95 $38.36 $9.59 58,025,136.0 +16.98%
2025-04 $46.40 $33.02 $13.38 95,479,942.0 -11.36%
2025-03 $50.46 $39.44 $11.02 61,531,571.0 -12.54%
2025-02 $54.90 $47.77 $7.12 51,307,008.0 -11.25%
2025-01 $57.50 $49.25 $8.25 35,687,583.0 +11.23%

Carlyle Group Inc-Aktien (CG) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $54.92 $48.62 $6.30 38,215,159.0 -5.09%
2024-11 $55.11 $48.93 $6.18 54,055,523.0 +6.40%
2024-10 $52.73 $42.41 $10.32 57,498,086.0 +16.19%
2024-09 $44.96 $36.65 $8.31 43,058,340.0 +7.30%
2024-08 $50.08 $38.14 $11.94 59,064,030.0 -19.32%
2024-07 $50.92 $39.46 $11.46 42,810,904.0 +23.89%
2024-06 $43.55 $38.44 $5.11 46,160,256.0 -6.54%
2024-05 $45.09 $39.89 $5.20 47,926,754.0 -4.11%
2024-04 $48.04 $43.17 $4.87 38,644,562.0 -4.50%
2024-03 $48.52 $44.25 $4.27 46,320,021.0 +2.31%
2024-02 $46.51 $39.25 $7.26 55,646,044.0 +14.57%
2024-01 $41.40 $37.62 $3.78 42,782,480.0 -1.65%

Carlyle Group Inc-Aktien (CG) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $42.48 $34.13 $8.35 66,032,085.0 +18.70%
2023-11 $35.30 $27.13 $8.17 106,407,383.0 +24.47%
2023-10 $30.92 $27.27 $3.66 42,563,797.0 -8.69%
2023-09 $33.63 $29.28 $4.35 43,441,503.0 -6.77%
2023-08 $35.72 $28.97 $6.75 55,908,885.0 -9.26%
2023-07 $36.10 $30.53 $5.57 45,362,172.0 +11.58%
2023-06 $32.20 $27.12 $5.08 47,728,425.0 +16.56%
2023-05 $30.98 $25.20 $5.78 76,426,994.0 -9.63%
2023-04 $31.66 $28.64 $3.02 58,582,027.0 -2.35%
2023-03 $35.80 $28.47 $7.33 91,957,384.0 -9.71%
2023-02 $38.32 $33.69 $4.63 71,177,021.0 -4.36%
2023-01 $36.00 $29.52 $6.48 48,770,596.0 +20.54%
asset_management STT
$115.48
price up icon 2.78%
asset_management RJF
$165.27
price up icon 2.00%
$181.07
price up icon 1.58%
asset_management AMP
$516.92
price up icon 2.31%
asset_management APO
$134.20
price up icon 0.14%
asset_management BAM
$61.06
price up icon 3.47%
Kapitalisierung:     |  Volumen (24h):