Holen Sie sich die Stockscreener-App
335.67
1.43%
-4.87
Handel nachbörslich:
335.60
-0.07
-0.02%
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 |
|---|---|---|---|---|---|
| 2026-01-06 | $344.1 | $329.2 | $14.94 | 612,226.0 | -1.43% |
| 2026-01-05 | $345.0 | $333.3 | $11.71 | 1,335,287.0 | +0.65% |
| 2026-01-02 | $339.7 | $315.0 | $24.74 | 960,972.0 | +7.46% |
| 2025-12-31 | $321.4 | $314.6 | $6.83 | 584,371.0 | -1.18% |
| 2025-12-30 | $327.4 | $318.4 | $8.95 | 482,239.0 | -2.09% |
| 2025-12-29 | $332.8 | $323.6 | $9.30 | 976,380.0 | -2.68% |
| 2025-12-26 | $335.5 | $331.0 | $4.51 | 258,262.0 | -0.02% |
| 2025-12-24 | $336.0 | $332.0 | $4.04 | 196,449.0 | +0.31% |
| 2025-12-23 | $335.7 | $330.2 | $5.48 | 660,923.0 | +0.29% |
| 2025-12-22 | $341.3 | $327.0 | $14.32 | 1,133,243.0 | +1.61% |
| 2025-12-19 | $329.9 | $319.7 | $10.18 | 1,331,987.0 | +1.75% |
| 2025-12-18 | $328.7 | $319.9 | $8.84 | 750,435.0 | +1.61% |
| 2025-12-17 | $327.0 | $315.0 | $11.99 | 1,373,150.0 | -1.57% |
| 2025-12-16 | $326.3 | $317.4 | $8.90 | 952,606.0 | -0.66% |
| 2025-12-15 | $330.8 | $319.4 | $11.35 | 2,016,148.0 | +0.62% |
| 2025-12-12 | $329.7 | $316.5 | $13.13 | 1,496,813.0 | -0.10% |
| 2025-12-11 | $323.6 | $296.0 | $27.57 | 1,592,811.0 | +5.70% |
| 2025-12-10 | $307.7 | $298.6 | $9.07 | 1,244,384.0 | +1.37% |
| 2025-12-09 | $311.1 | $300.2 | $10.83 | 538,293.0 | -2.52% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $345.0 | $315.0 | $29.99 | 3,520,711.0 | +6.62% |
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% |
0.80%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):