Holen Sie sich die Stockscreener-App
44.27
0.36%
-0.16
Handel nachbörslich:
44.44
0.17
+0.38%
Carlyle Group Inc-Aktien (CG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-23 | $44.39 | $43.19 | $1.20 | 1,766,483.0 | -0.36% |
| 2025-05-22 | $44.55 | $43.55 | $1.00 | 2,302,015.0 | +1.32% |
| 2025-05-21 | $46.27 | $43.79 | $2.48 | 2,716,641.0 | -6.12% |
| 2025-05-20 | $47.95 | $46.66 | $1.29 | 3,519,867.0 | -2.48% |
| 2025-05-19 | $47.93 | $45.78 | $2.15 | 3,070,527.0 | +1.01% |
| 2025-05-16 | $47.84 | $46.74 | $1.10 | 3,457,385.0 | +0.89% |
| 2025-05-15 | $47.02 | $45.90 | $1.12 | 5,257,588.0 | -0.11% |
| 2025-05-14 | $47.08 | $46.02 | $1.06 | 2,391,333.0 | +2.35% |
| 2025-05-13 | $46.73 | $45.53 | $1.20 | 2,776,865.0 | +0.77% |
| 2025-05-12 | $46.69 | $44.66 | $2.03 | 3,508,341.0 | +8.52% |
| 2025-05-09 | $42.70 | $41.52 | $1.18 | 2,586,457.0 | +1.89% |
| 2025-05-08 | $42.31 | $40.73 | $1.58 | 4,044,195.0 | +3.28% |
| 2025-05-07 | $40.75 | $39.60 | $1.15 | 3,260,139.0 | -0.05% |
| 2025-05-06 | $40.57 | $39.48 | $1.09 | 2,106,141.0 | -1.31% |
| 2025-05-05 | $41.54 | $40.08 | $1.46 | 2,109,086.0 | -0.64% |
| 2025-05-02 | $41.16 | $39.60 | $1.56 | 1,754,386.0 | +4.09% |
| 2025-05-01 | $39.89 | $38.36 | $1.53 | 1,641,427.0 | +1.35% |
| 2025-04-30 | $38.82 | $37.34 | $1.48 | 3,181,172.0 | -1.25% |
| 2025-04-29 | $39.29 | $38.46 | $0.83 | 2,252,606.0 | +0.08% |
| 2025-04-28 | $39.96 | $38.55 | $1.41 | 1,459,484.0 | +0.18% |
| 2025-04-25 | $39.37 | $38.25 | $1.12 | 1,652,597.0 | +0.62% |
| 2025-04-24 | $38.94 | $36.63 | $2.31 | 1,750,206.0 | +6.01% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $47.95 | $38.36 | $9.59 | 50,035,359.0 | +14.57% |
| 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% |
0.27%
0.26%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):