Holen Sie sich die Stockscreener-App
350.49
2.08%
-7.40
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 |
|---|---|---|---|---|---|
| 2026-01-23 | $358.3 | $349.5 | $8.83 | 124,368.0 | -2.07% |
| 2026-01-22 | $365.0 | $354.6 | $10.44 | 311,434.0 | -0.19% |
| 2026-01-21 | $363.6 | $350.7 | $12.93 | 365,395.0 | +2.59% |
| 2026-01-20 | $361.1 | $348.6 | $12.49 | 337,610.0 | -3.90% |
| 2026-01-16 | $368.9 | $361.7 | $7.20 | 390,294.0 | -0.67% |
| 2026-01-15 | $368.3 | $359.8 | $8.53 | 342,161.0 | +1.96% |
| 2026-01-14 | $363.9 | $353.3 | $10.61 | 454,559.0 | +0.76% |
| 2026-01-13 | $358.7 | $350.2 | $8.47 | 363,131.0 | +0.06% |
| 2026-01-12 | $360.7 | $352.9 | $7.85 | 356,482.0 | +0.36% |
| 2026-01-09 | $355.9 | $342.4 | $13.55 | 397,421.0 | +4.37% |
| 2026-01-08 | $342.8 | $322.1 | $20.67 | 509,694.0 | +4.11% |
| 2026-01-07 | $342.6 | $324.6 | $17.93 | 484,879.0 | -2.80% |
| 2026-01-06 | $340.4 | $329.0 | $11.46 | 462,695.0 | +0.91% |
| 2026-01-05 | $339.0 | $326.6 | $12.44 | 458,932.0 | +1.38% |
| 2026-01-02 | $331.0 | $319.1 | $11.94 | 319,439.0 | +2.69% |
| 2025-12-31 | $324.2 | $319.0 | $5.25 | 283,800.0 | -1.34% |
| 2025-12-30 | $328.3 | $322.2 | $6.14 | 275,010.0 | -0.83% |
| 2025-12-29 | $333.3 | $325.1 | $8.22 | 306,053.0 | -1.04% |
| 2025-12-26 | $333.9 | $327.3 | $6.58 | 141,066.0 | -0.67% |
| 2025-12-24 | $332.7 | $328.1 | $4.56 | 176,326.0 | +1.27% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $368.9 | $319.1 | $49.87 | 5,678,494.0 | +9.57% |
Carlisle Companies Inc-Aktien (CSL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $340.0 | $314.0 | $26.03 | 9,003,987.0 | +1.92% |
| 2025-11 | $332.3 | $293.4 | $38.87 | 8,772,801.0 | -2.15% |
| 2025-10 | $349.9 | $314.9 | $34.98 | 12,407,052.0 | -1.19% |
| 2025-09 | $402.4 | $323.4 | $79.01 | 13,243,279.0 | -14.75% |
| 2025-08 | $400.1 | $344.4 | $55.73 | 8,986,042.0 | +8.79% |
| 2025-07 | $435.9 | $351.2 | $84.70 | 10,770,929.0 | -5.01% |
| 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% |
1.72%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):