347.46
price down icon1.64%   -5.81
pre-market  Vorhandelsmarkt:  349.46   2.00   +0.58%
loading

Carlisle Companies Inc-Aktien (CSL) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
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%
2025-04-11 $349.0 $329.8 $19.17 684,923.0 +3.30%
2025-04-10 $341.6 $324.4 $17.13 517,246.0 -1.76%
2025-04-09 $346.1 $311.4 $34.64 754,520.0 +8.02%
2025-04-08 $336.6 $311.8 $24.81 776,055.0 -3.06%
2025-04-07 $337.8 $316.2 $21.63 1,205,041.0 -0.05%
2025-04-04 $333.3 $312.6 $20.66 834,299.0 +0.06%
2025-04-03 $335.1 $322.7 $12.42 569,912.0 -6.07%
2025-04-02 $350.3 $338.1 $12.27 524,845.0 +1.47%
2025-04-01 $345.2 $335.7 $9.46 473,058.0 +0.79%
2025-03-31 $345.1 $334.8 $10.35 534,959.0 -0.62%
2025-03-28 $349.6 $340.2 $9.40 557,245.0 -1.97%
2025-03-27 $352.4 $343.0 $9.46 378,117.0 +0.78%
2025-03-26 $352.5 $346.5 $5.92 359,801.0 -0.67%
2025-03-25 $354.6 $345.2 $9.40 513,441.0 +0.13%

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
2025-04 $357.6 $311.4 $46.15 8,602,463.0 +2.04%
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%
$114.08
price down icon 2.45%
building_products_equipment MAS
$60.05
price down icon 2.48%
building_products_equipment OC
$134.42
price down icon 2.47%
building_products_equipment LII
$541.02
price down icon 2.72%
building_products_equipment WMS
$101.54
price down icon 2.73%
Kapitalisierung:     |  Volumen (24h):