Holen Sie sich die Stockscreener-App
58.35
3.04%
-1.83
Handel nachbörslich:
58.35
Carlyle Group Inc-Aktien (CG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $60.25 | $57.41 | $2.84 | 1,913,241.0 | -3.04% |
| 2025-12-11 | $60.56 | $58.90 | $1.66 | 2,545,320.0 | +0.75% |
| 2025-12-10 | $59.92 | $56.55 | $3.37 | 4,700,350.0 | +3.63% |
| 2025-12-09 | $59.43 | $56.08 | $3.35 | 4,953,643.0 | +2.53% |
| 2025-12-08 | $57.27 | $55.90 | $1.37 | 2,218,835.0 | -1.56% |
| 2025-12-05 | $57.59 | $55.97 | $1.62 | 2,467,005.0 | +1.58% |
| 2025-12-04 | $56.69 | $55.51 | $1.18 | 1,887,352.0 | +0.77% |
| 2025-12-03 | $55.83 | $54.18 | $1.65 | 1,409,029.0 | +3.24% |
| 2025-12-02 | $54.65 | $53.83 | $0.8205 | 1,795,015.0 | -0.04% |
| 2025-12-01 | $54.78 | $53.24 | $1.54 | 2,190,171.0 | -0.86% |
| 2025-11-28 | $54.65 | $53.33 | $1.32 | 1,226,862.0 | +1.93% |
| 2025-11-26 | $54.01 | $52.60 | $1.41 | 1,829,891.0 | +1.63% |
| 2025-11-25 | $52.91 | $51.32 | $1.59 | 2,094,525.0 | +1.33% |
| 2025-11-24 | $52.37 | $51.43 | $0.935 | 1,981,874.0 | +0.44% |
| 2025-11-21 | $52.42 | $50.42 | $2.00 | 1,983,806.0 | +1.85% |
| 2025-11-20 | $53.74 | $50.71 | $3.03 | 5,416,419.0 | -2.29% |
| 2025-11-19 | $52.01 | $51.02 | $0.985 | 2,385,266.0 | +0.58% |
| 2025-11-18 | $52.30 | $50.72 | $1.58 | 2,102,888.0 | +0.56% |
| 2025-11-17 | $53.25 | $51.09 | $2.16 | 2,096,308.0 | -3.66% |
| 2025-11-14 | $54.32 | $51.56 | $2.76 | 2,481,780.0 | -0.15% |
| 2025-11-13 | $55.15 | $53.14 | $2.01 | 2,637,815.0 | -3.01% |
Carlyle Group Inc-Aktien (CG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Carlyle Group Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Carlyle Group Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Carlyle Group Inc-Aktien (CG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $60.56 | $53.24 | $7.32 | 27,993,202.0 | +7.01% |
| 2025-11 | $55.28 | $50.39 | $4.89 | 56,071,355.0 | +2.27% |
| 2025-10 | $64.50 | $50.96 | $13.54 | 63,898,878.0 | -14.96% |
| 2025-09 | $69.85 | $61.01 | $8.84 | 65,934,418.0 | -2.88% |
| 2025-08 | $65.97 | $56.91 | $9.06 | 57,061,577.0 | +6.43% |
| 2025-07 | $63.74 | $51.05 | $12.69 | 52,443,301.0 | +18.02% |
| 2025-06 | $52.12 | $43.98 | $8.14 | 45,152,592.0 | +13.72% |
| 2025-05 | $47.95 | $38.36 | $9.59 | 58,025,136.0 | +16.98% |
| 2025-04 | $46.40 | $33.02 | $13.38 | 95,479,942.0 | -11.36% |
| 2025-03 | $50.46 | $39.44 | $11.02 | 61,531,571.0 | -12.54% |
| 2025-02 | $54.90 | $47.77 | $7.12 | 51,307,008.0 | -11.25% |
| 2025-01 | $57.50 | $49.25 | $8.25 | 35,687,583.0 | +11.23% |
Carlyle Group Inc-Aktien (CG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $54.92 | $48.62 | $6.30 | 38,215,159.0 | -5.09% |
| 2024-11 | $55.11 | $48.93 | $6.18 | 54,055,523.0 | +6.40% |
| 2024-10 | $52.73 | $42.41 | $10.32 | 57,498,086.0 | +16.19% |
| 2024-09 | $44.96 | $36.65 | $8.31 | 43,058,340.0 | +7.30% |
| 2024-08 | $50.08 | $38.14 | $11.94 | 59,064,030.0 | -19.32% |
| 2024-07 | $50.92 | $39.46 | $11.46 | 42,810,904.0 | +23.89% |
| 2024-06 | $43.55 | $38.44 | $5.11 | 46,160,256.0 | -6.54% |
| 2024-05 | $45.09 | $39.89 | $5.20 | 47,926,754.0 | -4.11% |
| 2024-04 | $48.04 | $43.17 | $4.87 | 38,644,562.0 | -4.50% |
| 2024-03 | $48.52 | $44.25 | $4.27 | 46,320,021.0 | +2.31% |
| 2024-02 | $46.51 | $39.25 | $7.26 | 55,646,044.0 | +14.57% |
| 2024-01 | $41.40 | $37.62 | $3.78 | 42,782,480.0 | -1.65% |
Carlyle Group Inc-Aktien (CG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $42.48 | $34.13 | $8.35 | 66,032,085.0 | +18.70% |
| 2023-11 | $35.30 | $27.13 | $8.17 | 106,407,383.0 | +24.47% |
| 2023-10 | $30.92 | $27.27 | $3.66 | 42,563,797.0 | -8.69% |
| 2023-09 | $33.63 | $29.28 | $4.35 | 43,441,503.0 | -6.77% |
| 2023-08 | $35.72 | $28.97 | $6.75 | 55,908,885.0 | -9.26% |
| 2023-07 | $36.10 | $30.53 | $5.57 | 45,362,172.0 | +11.58% |
| 2023-06 | $32.20 | $27.12 | $5.08 | 47,728,425.0 | +16.56% |
| 2023-05 | $30.98 | $25.20 | $5.78 | 76,426,994.0 | -9.63% |
| 2023-04 | $31.66 | $28.64 | $3.02 | 58,582,027.0 | -2.35% |
| 2023-03 | $35.80 | $28.47 | $7.33 | 91,957,384.0 | -9.71% |
| 2023-02 | $38.32 | $33.69 | $4.63 | 71,177,021.0 | -4.36% |
| 2023-01 | $36.00 | $29.52 | $6.48 | 48,770,596.0 | +20.54% |
0.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):