Holen Sie sich die Stockscreener-App
490.07
0.29%
0.99
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt CRS?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Carpenter Technology Corp-Aktien (CRS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-21 | $494.1 | $489.1 | $4.99 | 13,586.0 | +0.29% |
| 2026-08-20 | $508.6 | $483.2 | $25.32 | 827,662.0 | -4.09% |
| 2026-08-19 | $534.0 | $505.4 | $28.59 | 505,800.0 | -4.14% |
| 2026-08-18 | $537.2 | $520.2 | $16.91 | 480,063.0 | -1.92% |
| 2026-08-17 | $546.9 | $536.1 | $10.86 | 427,411.0 | -0.41% |
| 2026-08-14 | $545.1 | $526.8 | $18.25 | 391,102.0 | +1.68% |
| 2026-08-13 | $545.0 | $520.6 | $24.38 | 580,324.0 | +1.31% |
| 2026-08-12 | $551.6 | $528.4 | $23.20 | 570,750.0 | -1.66% |
| 2026-08-11 | $568.9 | $537.1 | $31.87 | 543,426.0 | -4.00% |
| 2026-08-10 | $575.3 | $559.7 | $15.62 | 463,316.0 | -1.87% |
| 2026-08-07 | $574.2 | $542.4 | $31.84 | 586,032.0 | +2.41% |
| 2026-08-06 | $591.0 | $555.1 | $35.83 | 707,346.0 | -2.31% |
| 2026-08-05 | $588.4 | $570.2 | $18.21 | 525,343.0 | +0.05% |
| 2026-08-04 | $577.0 | $548.0 | $29.03 | 715,539.0 | +4.90% |
| 2026-08-03 | $544.4 | $504.5 | $39.83 | 648,707.0 | +4.58% |
| 2026-07-31 | $525.0 | $511.7 | $13.31 | 637,389.0 | +3.17% |
| 2026-07-30 | $515.0 | $472.3 | $42.69 | 1,839,844.0 | -5.07% |
| 2026-07-29 | $557.7 | $520.9 | $36.81 | 944,638.0 | -5.32% |
| 2026-07-28 | $571.9 | $549.2 | $22.70 | 1,354,056.0 | -3.42% |
| 2026-07-27 | $611.1 | $568.7 | $42.35 | 776,149.0 | -3.88% |
| 2026-07-24 | $612.8 | $597.8 | $14.98 | 296,167.0 | +0.36% |
| 2026-07-23 | $607.3 | $588.0 | $19.25 | 705,603.0 | +2.36% |
| 2026-07-22 | $597.0 | $580.2 | $16.84 | 383,003.0 | -0.23% |
Carpenter Technology Corp-Aktien (CRS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Carpenter Technology Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CRS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Carpenter Technology Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Carpenter Technology Corp-Aktien (CRS) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $591.0 | $483.2 | $107.7 | 7,986,407.0 | -5.61% |
| 2026-07 | $626.0 | $472.3 | $153.7 | 15,353,518.0 | -15.75% |
| 2026-06 | $624.5 | $460.8 | $163.7 | 19,649,304.0 | +31.53% |
| 2026-05 | $475.7 | $390.0 | $85.69 | 11,595,210.0 | +9.52% |
| 2026-04 | $459.2 | $382.2 | $77.00 | 15,454,937.0 | +8.64% |
| 2026-03 | $412.3 | $351.2 | $61.12 | 16,534,766.0 | -0.98% |
| 2026-02 | $403.8 | $305.6 | $98.19 | 15,757,839.0 | +25.25% |
| 2026-01 | $355.0 | $284.2 | $70.85 | 18,337,282.0 | +0.95% |
Carpenter Technology Corp-Aktien (CRS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $341.3 | $296.0 | $45.28 | 20,129,301.0 | +0.02% |
| 2025-11 | $342.1 | $295.0 | $47.11 | 13,702,037.0 | +0.84% |
| 2025-10 | $330.5 | $233.8 | $96.72 | 21,736,885.0 | +28.66% |
| 2025-09 | $256.0 | $228.0 | $27.99 | 20,989,501.0 | +1.93% |
| 2025-08 | $263.0 | $235.8 | $27.22 | 17,502,983.0 | -3.41% |
| 2025-07 | $290.8 | $248.0 | $42.80 | 19,303,602.0 | -9.77% |
| 2025-06 | $279.5 | $233.0 | $46.50 | 24,489,135.0 | +17.61% |
| 2025-05 | $238.9 | $198.4 | $40.49 | 18,016,994.0 | +20.14% |
| 2025-04 | $204.5 | $138.6 | $65.85 | 20,865,399.0 | +7.96% |
| 2025-03 | $213.7 | $165.1 | $48.52 | 16,181,516.0 | -12.50% |
| 2025-02 | $212.7 | $178.6 | $34.14 | 15,763,121.0 | +7.26% |
| 2025-01 | $213.7 | $170.9 | $42.76 | 14,589,990.0 | +13.76% |
Carpenter Technology Corp-Aktien (CRS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $196.7 | $163.0 | $33.74 | 17,475,446.0 | -13.77% |
| 2024-11 | $198.2 | $149.2 | $48.99 | 11,798,649.0 | +29.79% |
| 2024-10 | $166.7 | $144.8 | $21.91 | 12,670,271.0 | -6.32% |
| 2024-09 | $166.5 | $129.6 | $36.94 | 10,724,117.0 | +10.23% |
| 2024-08 | $148.9 | $119.7 | $29.25 | 9,939,057.0 | -0.75% |
| 2024-07 | $148.5 | $103.4 | $45.12 | 16,420,895.0 | +33.12% |
| 2024-06 | $112.0 | $95.17 | $16.83 | 14,137,898.0 | -1.16% |
| 2024-05 | $112.8 | $90.26 | $22.49 | 14,023,577.0 | +29.37% |
| 2024-04 | $86.79 | $70.19 | $16.60 | 13,140,938.0 | +19.99% |
| 2024-03 | $71.65 | $62.99 | $8.66 | 7,773,181.0 | +10.47% |
| 2024-02 | $67.50 | $58.87 | $8.63 | 8,604,333.0 | +4.97% |
| 2024-01 | $71.00 | $59.88 | $11.12 | 11,529,033.0 | -13.01% |
0.94%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):