Holen Sie sich die Stockscreener-App
38.73
0.53%
-0.2974
Carlyle Group Inc-Aktien (CG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-28 | $39.96 | $38.61 | $1.35 | 780,926.0 | -0.81% |
| 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% |
| 2025-04-23 | $39.00 | $36.49 | $2.51 | 5,375,241.0 | +2.52% |
| 2025-04-22 | $36.37 | $35.24 | $1.12 | 2,352,320.0 | +2.62% |
| 2025-04-21 | $35.50 | $34.01 | $1.49 | 7,444,014.0 | -2.96% |
| 2025-04-17 | $36.27 | $35.55 | $0.72 | 3,035,980.0 | +1.67% |
| 2025-04-16 | $36.87 | $34.62 | $2.25 | 3,531,500.0 | -4.65% |
| 2025-04-15 | $37.62 | $36.52 | $1.10 | 4,926,917.0 | +1.04% |
| 2025-04-14 | $37.35 | $36.25 | $1.10 | 5,581,341.0 | +0.99% |
| 2025-04-11 | $36.74 | $34.74 | $2.00 | 4,744,811.0 | -1.09% |
| 2025-04-10 | $38.71 | $35.74 | $2.97 | 4,331,671.0 | -7.41% |
| 2025-04-09 | $41.65 | $33.59 | $8.06 | 10,600,940.0 | +11.69% |
| 2025-04-08 | $39.21 | $34.74 | $4.47 | 8,873,180.0 | -4.06% |
| 2025-04-07 | $38.72 | $33.50 | $5.22 | 7,113,710.0 | +2.87% |
| 2025-04-04 | $36.98 | $33.02 | $3.96 | 7,128,906.0 | -7.28% |
| 2025-04-03 | $42.80 | $38.62 | $4.18 | 5,831,008.0 | -16.41% |
| 2025-04-02 | $46.40 | $43.20 | $3.20 | 2,483,942.0 | +4.61% |
| 2025-04-01 | $44.41 | $42.63 | $1.78 | 1,828,396.0 | +1.56% |
| 2025-03-31 | $43.90 | $41.39 | $2.51 | 2,002,477.0 | +1.02% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $46.40 | $33.02 | $13.38 | 89,367,606.0 | -11.18% |
| 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% |
0.03%
0.09%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):