190.73
price up icon7.53%   13.35
after-market Handel nachbörslich: 190.73
loading

Carpenter Technology Corp-Aktien (CRS) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-04-23 $194.2 $186.4 $7.76 1,784,020.0 +7.53%
2025-04-22 $177.6 $168.6 $8.93 911,395.0 +5.84%
2025-04-21 $174.8 $165.0 $9.78 989,188.0 -1.53%
2025-04-17 $174.4 $169.8 $4.65 435,688.0 -1.14%
2025-04-16 $175.5 $168.8 $6.67 653,869.0 -1.53%
2025-04-15 $176.9 $168.9 $7.97 926,449.0 +1.06%
2025-04-14 $179.5 $171.7 $7.75 819,051.0 +1.25%
2025-04-11 $172.3 $163.1 $9.25 541,256.0 +1.86%
2025-04-10 $176.2 $163.3 $12.85 699,128.0 -4.15%
2025-04-09 $178.0 $146.8 $31.20 1,895,152.0 +15.68%
2025-04-08 $167.5 $148.0 $19.56 1,108,735.0 -1.23%
2025-04-07 $160.8 $138.6 $22.22 1,495,151.0 +1.01%
2025-04-04 $163.4 $148.2 $15.14 1,563,887.0 -8.93%
2025-04-03 $174.8 $165.9 $8.86 1,244,763.0 -11.11%
2025-04-02 $188.5 $178.4 $10.20 619,848.0 +2.55%
2025-04-01 $184.4 $178.2 $6.18 488,006.0 +0.83%
2025-03-31 $182.7 $170.3 $12.43 656,481.0 -0.06%
2025-03-28 $185.5 $179.3 $6.16 464,518.0 -2.43%
2025-03-27 $188.8 $184.0 $4.77 364,938.0 -1.76%
2025-03-26 $197.0 $186.8 $10.19 403,101.0 -3.25%
2025-03-25 $198.5 $194.0 $4.45 395,383.0 +0.12%

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 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-04 $194.2 $138.6 $55.58 17,959,606.0 +5.27%
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%

Carpenter Technology Corp-Aktien (CRS) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $73.97 $63.61 $10.36 11,820,984.0 -0.01%
2023-11 $74.06 $62.00 $12.06 8,772,990.0 +12.90%
2023-10 $72.66 $60.38 $12.28 10,570,911.0 -6.68%
2023-09 $71.19 $61.03 $10.16 10,015,095.0 +7.31%
2023-08 $63.82 $56.42 $7.40 6,937,014.0 +4.63%
2023-07 $61.02 $51.94 $9.08 6,506,072.0 +6.65%
2023-06 $56.34 $45.55 $10.79 8,151,030.0 +23.07%
2023-05 $54.89 $44.40 $10.49 9,939,890.0 -13.52%
2023-04 $54.18 $40.57 $13.61 8,466,989.0 +17.83%
2023-03 $52.50 $38.24 $14.26 9,519,420.0 -7.39%
2023-02 $51.71 $45.76 $5.95 5,785,645.0 +0.08%
2023-01 $49.99 $35.72 $14.27 9,299,092.0 +30.73%
metal_fabrication MLI
$72.25
price up icon 2.80%
$115.30
price up icon 2.08%
metal_fabrication ATI
$50.41
price up icon 10.52%
metal_fabrication WOR
$47.87
price up icon 0.13%
$10.82
price up icon 2.08%
Kapitalisierung:     |  Volumen (24h):