Holen Sie sich die Stockscreener-App
109.55
3.47%
+3.67
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 |
|---|---|---|---|---|---|
| 2024-05-15 | $109.9 | $106.4 | $3.44 | 607,342.0 | +3.47% |
| 2024-05-14 | $106.3 | $103.2 | $3.16 | 489,688.0 | +2.60% |
| 2024-05-13 | $105.8 | $102.8 | $3.06 | 460,498.0 | -1.40% |
| 2024-05-10 | $107.2 | $103.7 | $3.52 | 436,124.0 | -1.36% |
| 2024-05-09 | $106.7 | $103.0 | $3.68 | 536,833.0 | +2.47% |
| 2024-05-08 | $106.7 | $101.8 | $4.88 | 754,359.0 | +0.98% |
| 2024-05-07 | $104.2 | $100.7 | $3.58 | 1,201,434.0 | +0.62% |
| 2024-05-06 | $104.6 | $101.8 | $2.75 | 675,705.0 | -1.67% |
| 2024-05-03 | $104.8 | $99.97 | $4.88 | 887,772.0 | +3.74% |
| 2024-05-02 | $100.3 | $95.68 | $4.62 | 1,289,408.0 | +1.60% |
| 2024-05-01 | $100.0 | $90.26 | $9.74 | 1,916,759.0 | +14.74% |
| 2024-04-30 | $86.79 | $82.46 | $4.33 | 1,051,737.0 | +2.35% |
| 2024-04-29 | $84.59 | $83.06 | $1.53 | 376,450.0 | -0.32% |
| 2024-04-26 | $84.03 | $81.99 | $2.04 | 502,896.0 | +2.75% |
| 2024-04-25 | $82.07 | $79.14 | $2.93 | 461,353.0 | +1.68% |
| 2024-04-24 | $81.13 | $78.20 | $2.93 | 546,126.0 | -0.14% |
| 2024-04-23 | $81.28 | $77.26 | $4.02 | 551,123.0 | +2.03% |
| 2024-04-22 | $79.02 | $75.73 | $3.29 | 594,489.0 | +1.11% |
| 2024-04-19 | $79.98 | $77.33 | $2.65 | 673,354.0 | -1.69% |
| 2024-04-18 | $80.73 | $77.81 | $2.92 | 881,146.0 | +2.08% |
| 2024-04-17 | $79.09 | $77.44 | $1.65 | 470,219.0 | +0.31% |
| 2024-04-16 | $77.71 | $74.21 | $3.50 | 596,365.0 | +2.17% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $109.9 | $90.26 | $19.62 | 9,863,264.0 | +27.83% |
| 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% |
Carpenter Technology Corp.-Aktien (CRS) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $43.32 | $36.46 | $6.86 | 6,382,712.0 | -10.03% |
| 2022-11 | $42.22 | $34.09 | $8.12 | 4,566,061.0 | +9.79% |
| 2022-10 | $38.15 | $31.81 | $6.34 | 4,707,810.0 | +20.10% |
| 2022-09 | $39.43 | $31.02 | $8.41 | 6,888,658.0 | -8.33% |
| 2022-08 | $39.36 | $31.62 | $7.73 | 6,998,331.0 | +5.69% |
| 2022-07 | $32.43 | $24.76 | $7.67 | 5,575,161.0 | +15.16% |
| 2022-06 | $36.42 | $26.62 | $9.80 | 7,180,280.0 | -20.78% |
| 2022-05 | $39.63 | $31.44 | $8.19 | 8,261,158.0 | -7.73% |
| 2022-04 | $44.96 | $36.60 | $8.36 | 7,560,433.0 | -9.05% |
| 2022-03 | $43.20 | $33.84 | $9.37 | 10,902,164.0 | +9.35% |
| 2022-02 | $40.14 | $28.57 | $11.57 | 12,128,775.0 | +33.67% |
| 2022-01 | $34.58 | $27.55 | $7.02 | 9,317,229.0 | -1.61% |
2.37%
0.71%
Kapitalisierung:
|
Volumen (24h):