Holen Sie sich die Stockscreener-App
187.35
2.55%
4.66
Handel nachbörslich:
172.43
-14.92
-7.96%
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 |
|---|---|---|---|---|---|
| 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% |
| 2025-03-24 | $196.4 | $190.0 | $6.41 | 622,095.0 | +6.21% |
| 2025-03-21 | $184.7 | $180.5 | $4.21 | 1,399,741.0 | -1.27% |
| 2025-03-20 | $190.8 | $185.2 | $5.53 | 546,247.0 | -2.32% |
| 2025-03-19 | $192.2 | $181.7 | $10.51 | 650,705.0 | +5.00% |
| 2025-03-18 | $183.6 | $177.6 | $6.01 | 556,041.0 | -1.38% |
| 2025-03-17 | $185.9 | $180.7 | $5.16 | 541,103.0 | +0.32% |
| 2025-03-14 | $184.1 | $178.1 | $6.01 | 510,231.0 | +4.03% |
| 2025-03-13 | $182.1 | $174.1 | $8.05 | 460,150.0 | -2.87% |
| 2025-03-12 | $187.8 | $180.2 | $7.63 | 640,667.0 | +0.67% |
| 2025-03-11 | $185.3 | $171.9 | $13.42 | 1,225,236.0 | +4.65% |
| 2025-03-10 | $174.2 | $165.1 | $9.03 | 1,675,699.0 | -4.38% |
| 2025-03-07 | $185.0 | $167.6 | $17.44 | 1,840,682.0 | -3.12% |
| 2025-03-06 | $202.2 | $186.0 | $16.12 | 1,036,432.0 | -8.56% |
| 2025-03-05 | $207.2 | $199.7 | $7.56 | 608,637.0 | +0.75% |
| 2025-03-04 | $205.4 | $201.4 | $3.95 | 416,054.0 | -2.19% |
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 | $188.5 | $178.2 | $10.31 | 1,727,702.0 | +3.41% |
| 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% |
2.41%
2.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):