Holen Sie sich die Stockscreener-App
61.28
1.72%
-1.07
Handel nachbörslich:
61.75
0.47
+0.77%
Carlyle Group Inc-Aktien (CG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-23 | $62.52 | $60.63 | $1.89 | 2,644,847.0 | -1.72% |
| 2026-01-22 | $63.90 | $62.06 | $1.84 | 2,249,550.0 | -0.11% |
| 2026-01-21 | $63.60 | $62.10 | $1.50 | 2,889,656.0 | +0.99% |
| 2026-01-20 | $64.76 | $61.74 | $3.02 | 2,064,401.0 | -5.81% |
| 2026-01-16 | $66.44 | $65.51 | $0.935 | 1,459,506.0 | -0.76% |
| 2026-01-15 | $67.30 | $65.84 | $1.46 | 2,636,417.0 | +0.85% |
| 2026-01-14 | $65.60 | $63.75 | $1.85 | 2,150,013.0 | +0.11% |
| 2026-01-13 | $66.41 | $64.22 | $2.18 | 2,198,782.0 | -0.49% |
| 2026-01-12 | $66.00 | $64.25 | $1.75 | 2,175,901.0 | +0.61% |
| 2026-01-09 | $65.50 | $63.82 | $1.68 | 1,598,290.0 | +1.13% |
| 2026-01-08 | $64.74 | $62.67 | $2.07 | 2,221,050.0 | +1.52% |
| 2026-01-07 | $65.73 | $63.63 | $2.10 | 2,343,412.0 | -2.96% |
| 2026-01-06 | $65.75 | $63.88 | $1.87 | 2,051,591.0 | +2.53% |
| 2026-01-05 | $64.55 | $60.72 | $3.83 | 2,118,509.0 | +5.21% |
| 2026-01-02 | $61.00 | $59.15 | $1.85 | 1,565,551.0 | +2.96% |
| 2025-12-31 | $60.17 | $59.07 | $1.10 | 949,887.0 | -1.70% |
| 2025-12-30 | $60.56 | $59.95 | $0.615 | 942,247.0 | -0.33% |
| 2025-12-29 | $60.95 | $60.24 | $0.705 | 1,312,127.0 | -1.24% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $67.30 | $59.15 | $8.15 | 35,012,323.0 | +3.67% |
Carlyle Group Inc-Aktien (CG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $62.03 | $53.24 | $8.79 | 47,159,945.0 | +10.27% |
| 2025-11 | $55.28 | $50.39 | $4.89 | 56,071,355.0 | +2.27% |
| 2025-10 | $64.50 | $50.96 | $13.54 | 63,898,878.0 | -14.96% |
| 2025-09 | $69.85 | $61.01 | $8.84 | 65,934,418.0 | -2.88% |
| 2025-08 | $65.97 | $56.91 | $9.06 | 57,061,577.0 | +6.43% |
| 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% |
1.48%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):