Holen Sie sich die Stockscreener-App
416.55
0.52%
-2.19
Handel nachbörslich:
416.55
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 |
|---|---|---|---|---|---|
| 2026-02-12 | $432.9 | $416.0 | $16.91 | 672,298.0 | -0.52% |
| 2026-02-11 | $420.0 | $409.2 | $10.81 | 450,510.0 | +0.55% |
| 2026-02-10 | $418.6 | $401.1 | $17.52 | 739,922.0 | +3.67% |
| 2026-02-09 | $406.0 | $397.5 | $8.57 | 303,878.0 | -0.53% |
| 2026-02-06 | $415.8 | $402.0 | $13.74 | 760,536.0 | +0.71% |
| 2026-02-05 | $403.2 | $389.0 | $14.19 | 755,935.0 | +1.43% |
| 2026-02-04 | $398.8 | $365.6 | $33.14 | 1,881,242.0 | +11.11% |
| 2026-02-03 | $357.0 | $342.0 | $14.97 | 781,427.0 | +3.60% |
| 2026-02-02 | $347.9 | $338.8 | $9.13 | 573,799.0 | +0.76% |
| 2026-01-30 | $344.9 | $335.4 | $9.46 | 441,895.0 | -0.33% |
| 2026-01-29 | $343.9 | $335.5 | $8.32 | 526,880.0 | +0.29% |
| 2026-01-28 | $345.8 | $339.7 | $6.16 | 467,711.0 | -1.47% |
| 2026-01-27 | $353.2 | $344.7 | $8.53 | 306,018.0 | -1.17% |
| 2026-01-26 | $353.2 | $346.6 | $6.66 | 220,203.0 | +0.30% |
| 2026-01-23 | $358.3 | $348.3 | $10.03 | 324,531.0 | -2.44% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $432.9 | $338.8 | $94.15 | 7,591,845.0 | +22.19% |
| 2026-01 | $368.9 | $319.1 | $49.87 | 7,841,364.0 | +6.57% |
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% |
1.39%
5.02%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):