Holen Sie sich die Stockscreener-App
394.15
6.32%
23.44
Handel nachbörslich:
394.26
0.11
+0.03%
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 |
|---|---|---|---|---|---|
| 2026-03-31 | $403.5 | $365.4 | $38.08 | 964,344.0 | +6.32% |
| 2026-03-30 | $383.0 | $370.4 | $12.58 | 1,160,233.0 | -1.65% |
| 2026-03-27 | $392.5 | $375.9 | $16.60 | 727,291.0 | -3.75% |
| 2026-03-26 | $400.8 | $384.3 | $16.46 | 1,009,498.0 | -3.69% |
| 2026-03-25 | $408.9 | $394.2 | $14.76 | 892,812.0 | +1.79% |
| 2026-03-24 | $403.0 | $371.5 | $31.47 | 998,960.0 | +7.04% |
| 2026-03-23 | $390.0 | $370.4 | $19.62 | 763,154.0 | +2.98% |
| 2026-03-20 | $382.2 | $360.3 | $21.87 | 1,092,885.0 | -4.17% |
| 2026-03-19 | $383.5 | $365.6 | $17.90 | 555,945.0 | -2.40% |
| 2026-03-18 | $395.4 | $382.8 | $12.66 | 515,722.0 | +1.58% |
| 2026-03-17 | $382.6 | $373.5 | $9.10 | 421,573.0 | +1.98% |
| 2026-03-16 | $381.0 | $366.2 | $14.71 | 370,615.0 | +3.54% |
| 2026-03-13 | $383.4 | $351.2 | $32.25 | 1,213,453.0 | -4.22% |
| 2026-03-12 | $402.1 | $377.1 | $24.99 | 1,219,118.0 | -7.58% |
| 2026-03-11 | $408.8 | $390.0 | $18.78 | 383,175.0 | +1.51% |
| 2026-03-10 | $408.4 | $395.0 | $13.39 | 515,476.0 | +1.58% |
| 2026-03-09 | $396.5 | $375.5 | $20.98 | 710,794.0 | +2.24% |
| 2026-03-06 | $387.4 | $376.4 | $10.95 | 645,492.0 | -2.00% |
| 2026-03-05 | $408.9 | $383.7 | $25.20 | 790,523.0 | -4.16% |
| 2026-03-04 | $412.3 | $397.9 | $14.38 | 478,962.0 | +2.76% |
| 2026-03-03 | $406.9 | $385.0 | $21.91 | 558,859.0 | -1.82% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $412.3 | $351.2 | $61.12 | 17,499,110.0 | -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% |
7.35%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):