Holen Sie sich die Stockscreener-App
405.35
3.90%
15.04
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Carlisle Companies Inc-Aktien (CSL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-12 | $407.1 | $403.1 | $4.04 | 7,652.0 | +3.93% |
| 2025-05-09 | $395.1 | $390.2 | $4.97 | 298,388.0 | -0.22% |
| 2025-05-08 | $393.8 | $386.5 | $7.30 | 406,687.0 | +1.78% |
| 2025-05-07 | $388.3 | $381.1 | $7.20 | 603,073.0 | -0.29% |
| 2025-05-06 | $389.1 | $378.9 | $10.13 | 427,592.0 | +0.11% |
| 2025-05-05 | $389.1 | $382.9 | $6.23 | 341,926.0 | -0.31% |
| 2025-05-02 | $388.5 | $383.5 | $4.96 | 263,667.0 | +1.70% |
| 2025-05-01 | $386.1 | $379.4 | $6.68 | 300,947.0 | +0.08% |
| 2025-04-30 | $380.5 | $372.6 | $7.86 | 398,849.0 | +0.07% |
| 2025-04-29 | $384.1 | $375.0 | $9.15 | 408,024.0 | +0.58% |
| 2025-04-28 | $380.0 | $373.6 | $6.36 | 403,054.0 | +0.53% |
| 2025-04-25 | $380.5 | $372.5 | $8.09 | 558,476.0 | -1.68% |
| 2025-04-24 | $384.1 | $355.1 | $29.06 | 819,354.0 | +5.99% |
| 2025-04-23 | $368.3 | $359.5 | $8.74 | 556,221.0 | +1.19% |
| 2025-04-22 | $357.4 | $349.4 | $7.92 | 434,279.0 | +2.34% |
| 2025-04-21 | $351.4 | $344.4 | $7.01 | 322,992.0 | -1.64% |
| 2025-04-17 | $355.6 | $349.0 | $6.59 | 274,348.0 | +1.45% |
| 2025-04-16 | $355.0 | $343.8 | $11.23 | 454,574.0 | -1.11% |
| 2025-04-15 | $356.7 | $349.0 | $7.72 | 351,801.0 | -0.72% |
| 2025-04-14 | $357.6 | $345.9 | $11.63 | 535,857.0 | +2.03% |
Carlisle Companies Inc-Aktien (CSL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Carlisle Companies Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CSL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Carlisle Companies Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Carlisle Companies Inc-Aktien (CSL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $407.1 | $378.9 | $28.17 | 2,649,932.0 | +6.90% |
| 2025-04 | $384.1 | $311.4 | $72.74 | 11,857,728.0 | +11.45% |
| 2025-03 | $354.6 | $324.7 | $29.88 | 9,696,297.0 | -0.08% |
| 2025-02 | $385.2 | $332.0 | $53.17 | 10,180,402.0 | -12.50% |
| 2025-01 | $411.9 | $360.8 | $51.09 | 6,129,965.0 | +5.59% |
Carlisle Companies Inc-Aktien (CSL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $464.0 | $364.9 | $99.06 | 6,621,606.0 | -19.28% |
| 2024-11 | $472.7 | $421.5 | $51.17 | 6,134,027.0 | +8.16% |
| 2024-10 | $481.3 | $412.4 | $68.81 | 7,463,560.0 | -6.12% |
| 2024-09 | $450.7 | $387.5 | $63.25 | 5,938,433.0 | +6.12% |
| 2024-08 | $426.5 | $372.9 | $53.65 | 7,618,356.0 | +1.25% |
| 2024-07 | $443.9 | $397.5 | $46.40 | 7,577,050.0 | +3.30% |
| 2024-06 | $427.9 | $400.8 | $27.14 | 8,547,057.0 | -3.13% |
| 2024-05 | $430.2 | $383.6 | $46.65 | 6,627,031.0 | +7.74% |
| 2024-04 | $415.0 | $364.0 | $51.00 | 6,599,100.0 | -0.92% |
| 2024-03 | $393.4 | $346.5 | $46.89 | 5,888,290.0 | +11.96% |
| 2024-02 | $357.8 | $313.1 | $44.64 | 6,270,155.0 | +11.37% |
| 2024-01 | $322.3 | $297.2 | $25.04 | 4,703,615.0 | +0.59% |
Carlisle Companies Inc-Aktien (CSL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $318.7 | $278.2 | $40.54 | 6,050,782.0 | +11.42% |
| 2023-11 | $284.3 | $252.6 | $31.74 | 5,323,276.0 | +10.36% |
| 2023-10 | $269.6 | $235.8 | $33.85 | 6,565,514.0 | -1.99% |
| 2023-09 | $283.4 | $247.7 | $35.71 | 10,010,987.0 | -1.43% |
| 2023-08 | $289.1 | $255.0 | $34.13 | 7,336,520.0 | -5.12% |
| 2023-07 | $282.2 | $248.0 | $34.22 | 8,353,720.0 | +8.06% |
| 2023-06 | $259.8 | $211.4 | $48.38 | 9,382,659.0 | +20.75% |
| 2023-05 | $219.0 | $205.1 | $13.91 | 7,324,286.0 | -1.58% |
| 2023-04 | $229.0 | $203.7 | $25.34 | 8,725,319.0 | -4.52% |
| 2023-03 | $268.1 | $206.8 | $61.30 | 10,742,936.0 | -12.45% |
| 2023-02 | $267.1 | $242.3 | $24.79 | 7,548,960.0 | +2.93% |
| 2023-01 | $251.3 | $229.8 | $21.54 | 5,801,437.0 | +6.45% |
0.46%
9.16%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):