418.82
price up icon3.42%   13.84
after-market Handel nachbörslich: 419.40 0.58 +0.14%
loading

Carlisle Companies Inc-Aktien (CSL) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-22 $420.4 $405.7 $14.61 465,083.0 +3.42%
2025-07-21 $414.0 $404.8 $9.22 288,940.0 -1.13%
2025-07-18 $410.8 $404.9 $5.95 307,379.0 +0.64%
2025-07-17 $407.6 $397.8 $9.77 313,453.0 +3.23%
2025-07-16 $401.6 $386.8 $14.86 552,993.0 -1.09%
2025-07-15 $415.4 $398.6 $16.88 818,729.0 -3.89%
2025-07-14 $414.8 $408.4 $6.40 550,777.0 +0.49%
2025-07-11 $415.7 $410.3 $5.43 362,982.0 -0.78%
2025-07-10 $421.2 $406.1 $15.07 423,940.0 +0.83%
2025-07-09 $413.2 $401.5 $11.69 583,189.0 +2.97%
2025-07-08 $404.9 $397.3 $7.59 751,973.0 +0.90%
2025-07-07 $405.2 $394.0 $11.23 545,852.0 -0.18%
2025-07-03 $400.0 $394.7 $5.34 237,479.0 +0.54%
2025-07-02 $399.6 $390.3 $9.34 397,755.0 +1.41%
2025-07-01 $394.0 $368.0 $26.02 516,531.0 +4.49%
2025-06-30 $378.5 $370.2 $8.24 361,035.0 -0.25%
2025-06-27 $380.7 $371.8 $8.96 664,518.0 -0.70%
2025-06-26 $379.4 $371.4 $8.02 289,609.0 +1.40%
2025-06-25 $376.0 $369.1 $6.88 271,926.0 -0.03%
2025-06-24 $374.7 $365.0 $9.72 574,323.0 +2.10%

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
2025-07 $421.2 $368.0 $53.19 7,582,138.0 +12.16%
2025-06 $386.4 $349.3 $37.17 8,935,762.0 -1.78%
2025-05 $408.9 $375.6 $33.31 7,271,053.0 +0.18%
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%
$130.83
price up icon 7.33%
building_products_equipment LII
$619.97
price up icon 3.15%
building_products_equipment MAS
$66.71
price up icon 2.43%
building_products_equipment OC
$143.79
price up icon 4.32%
building_products_equipment WMS
$114.68
price up icon 3.32%
Kapitalisierung:     |  Volumen (24h):