Holen Sie sich die Stockscreener-App
343.18
0.79%
2.68
Handel nachbörslich:
343.18
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 |
|---|---|---|---|---|---|
| 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% |
| 2025-03-24 | $349.0 | $339.8 | $9.27 | 450,783.0 | +3.69% |
| 2025-03-21 | $337.1 | $328.6 | $8.46 | 1,475,169.0 | -0.88% |
| 2025-03-20 | $348.7 | $339.0 | $9.77 | 564,568.0 | -2.53% |
| 2025-03-19 | $350.1 | $339.9 | $10.17 | 450,355.0 | +2.31% |
| 2025-03-18 | $343.5 | $339.7 | $3.81 | 329,852.0 | -0.74% |
| 2025-03-17 | $345.8 | $335.1 | $10.65 | 381,801.0 | +2.04% |
| 2025-03-14 | $336.9 | $328.0 | $8.93 | 349,422.0 | +2.90% |
| 2025-03-13 | $332.4 | $324.7 | $7.67 | 401,649.0 | -0.95% |
| 2025-03-12 | $333.3 | $325.7 | $7.54 | 375,260.0 | -0.33% |
| 2025-03-11 | $337.9 | $329.0 | $8.91 | 448,305.0 | -1.46% |
| 2025-03-10 | $339.0 | $332.4 | $6.56 | 483,095.0 | -0.17% |
| 2025-03-07 | $338.8 | $328.1 | $10.67 | 343,272.0 | +0.52% |
| 2025-03-06 | $336.4 | $329.4 | $6.97 | 386,994.0 | -0.75% |
| 2025-03-05 | $338.9 | $328.5 | $10.38 | 427,544.0 | +3.08% |
| 2025-03-04 | $330.4 | $325.5 | $4.85 | 153,298.0 | -1.85% |
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 | $345.2 | $335.7 | $9.46 | 473,058.0 | +0.00% |
| 2025-03 | $354.6 | $324.7 | $29.88 | 10,169,355.0 | +0.71% |
| 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% |
0.43%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):