Holen Sie sich die Stockscreener-App
352.14
2.06%
7.10
Vorhandelsmarkt:
352.14
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 |
|---|---|---|---|---|---|
| 2026-09-04 | $354.6 | $341.9 | $12.60 | 399,072.0 | +2.06% |
| 2026-09-03 | $347.2 | $339.7 | $7.55 | 644,664.0 | +0.91% |
| 2026-09-02 | $345.6 | $331.9 | $13.80 | 616,147.0 | +2.11% |
| 2026-09-01 | $347.7 | $334.4 | $13.39 | 500,275.0 | -3.38% |
| 2026-08-31 | $355.3 | $343.1 | $12.24 | 3,669,071.0 | -2.79% |
| 2026-08-28 | $363.7 | $353.0 | $10.66 | 374,710.0 | -1.17% |
| 2026-08-27 | $366.0 | $359.5 | $6.56 | 340,846.0 | -1.36% |
| 2026-08-26 | $369.5 | $363.6 | $5.87 | 323,387.0 | +0.67% |
| 2026-08-25 | $365.3 | $360.0 | $5.30 | 383,884.0 | +0.21% |
| 2026-08-24 | $372.7 | $359.5 | $13.24 | 424,791.0 | -1.40% |
| 2026-08-21 | $370.4 | $359.5 | $10.88 | 511,597.0 | +2.83% |
| 2026-08-20 | $363.3 | $350.4 | $12.91 | 380,875.0 | -2.21% |
| 2026-08-19 | $369.3 | $357.0 | $12.31 | 340,023.0 | +2.60% |
| 2026-08-18 | $363.0 | $352.1 | $10.95 | 433,847.0 | -1.20% |
| 2026-08-17 | $366.8 | $357.4 | $9.38 | 553,013.0 | -2.52% |
| 2026-08-14 | $376.8 | $368.8 | $8.01 | 301,879.0 | -1.53% |
| 2026-08-13 | $387.0 | $372.7 | $14.30 | 679,794.0 | -1.78% |
| 2026-08-12 | $392.4 | $382.0 | $10.38 | 390,663.0 | -1.88% |
| 2026-08-11 | $393.3 | $384.9 | $8.43 | 306,744.0 | +1.22% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $354.6 | $331.9 | $22.70 | 2,559,230.0 | +1.60% |
| 2026-08 | $393.3 | $343.1 | $50.24 | 11,639,088.0 | -3.75% |
| 2026-07 | $375.0 | $320.2 | $54.79 | 12,511,320.0 | -0.73% |
| 2026-06 | $399.0 | $327.8 | $71.22 | 8,988,737.0 | +5.20% |
| 2026-05 | $380.4 | $321.2 | $59.10 | 7,755,895.0 | -2.94% |
| 2026-04 | $393.3 | $324.9 | $68.32 | 8,690,640.0 | +6.49% |
| 2026-03 | $394.8 | $324.4 | $70.38 | 9,460,762.0 | -15.49% |
| 2026-02 | $432.9 | $338.8 | $94.15 | 10,855,327.0 | +15.81% |
| 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% |
1.79%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):