Holen Sie sich die Stockscreener-App
378.68
0.84%
-3.20
Handel nachbörslich:
378.78
0.10
+0.03%
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 |
|---|---|---|---|---|---|
| 2025-06-05 | $382.8 | $378.4 | $4.46 | 265,216.0 | -0.84% |
| 2025-06-04 | $383.9 | $379.2 | $4.62 | 383,498.0 | +0.94% |
| 2025-06-03 | $379.0 | $369.7 | $9.31 | 316,058.0 | +1.64% |
| 2025-06-02 | $379.1 | $368.7 | $10.38 | 367,620.0 | -2.10% |
| 2025-05-30 | $386.1 | $375.6 | $10.51 | 759,954.0 | -1.85% |
| 2025-05-29 | $390.7 | $384.6 | $6.14 | 232,735.0 | -0.20% |
| 2025-05-28 | $399.8 | $388.1 | $11.68 | 255,144.0 | -2.71% |
| 2025-05-27 | $401.3 | $387.9 | $13.37 | 331,356.0 | +3.13% |
| 2025-05-23 | $388.7 | $384.4 | $4.30 | 242,402.0 | -0.68% |
| 2025-05-22 | $391.8 | $384.5 | $7.32 | 299,892.0 | +0.12% |
| 2025-05-21 | $400.4 | $388.7 | $11.76 | 311,731.0 | -3.56% |
| 2025-05-20 | $408.0 | $401.6 | $6.48 | 255,381.0 | -0.65% |
| 2025-05-19 | $406.4 | $402.5 | $3.92 | 229,967.0 | -0.62% |
| 2025-05-16 | $408.9 | $400.6 | $8.31 | 318,557.0 | +1.90% |
| 2025-05-15 | $401.5 | $395.7 | $5.78 | 220,886.0 | +0.37% |
| 2025-05-14 | $405.0 | $398.4 | $6.60 | 291,715.0 | -0.25% |
| 2025-05-13 | $403.9 | $398.7 | $5.25 | 287,967.0 | -0.16% |
| 2025-05-12 | $407.1 | $398.2 | $8.95 | 591,086.0 | +2.74% |
| 2025-05-09 | $395.1 | $390.2 | $4.97 | 298,388.0 | -0.22% |
| 2025-05-08 | $393.8 | $386.5 | $7.30 | 406,687.0 | +1.78% |
| 2025-05-07 | $388.3 | $381.1 | $7.20 | 603,073.0 | -0.29% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $383.9 | $368.7 | $15.16 | 1,597,608.0 | -0.39% |
| 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% |
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% |
0.06%
0.56%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):