Holen Sie sich die Stockscreener-App
45.64
0.73%
0.33
Handel nachbörslich:
46.41
0.77
+1.69%
Carlyle Group Inc-Aktien (CG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-13 | $46.55 | $45.44 | $1.11 | 3,201,940.0 | +0.73% |
| 2026-03-12 | $46.20 | $44.83 | $1.37 | 5,087,353.0 | -3.76% |
| 2026-03-11 | $48.65 | $46.02 | $2.62 | 3,785,321.0 | -2.83% |
| 2026-03-10 | $49.44 | $47.83 | $1.61 | 3,049,001.0 | -0.76% |
| 2026-03-09 | $49.04 | $46.56 | $2.48 | 3,738,392.0 | -0.16% |
| 2026-03-06 | $50.37 | $48.25 | $2.12 | 4,304,947.0 | -5.36% |
| 2026-03-05 | $52.85 | $50.36 | $2.49 | 4,883,076.0 | -1.58% |
| 2026-03-04 | $53.13 | $51.24 | $1.89 | 3,715,609.0 | +1.63% |
| 2026-03-03 | $52.11 | $49.20 | $2.91 | 3,262,941.0 | -1.43% |
| 2026-03-02 | $52.83 | $49.97 | $2.86 | 4,214,731.0 | +0.81% |
| 2026-02-27 | $53.05 | $51.12 | $1.93 | 4,526,188.0 | -4.54% |
| 2026-02-26 | $54.80 | $52.41 | $2.39 | 3,809,398.0 | +5.65% |
| 2026-02-25 | $51.98 | $50.21 | $1.77 | 3,125,941.0 | +1.30% |
| 2026-02-24 | $51.43 | $49.10 | $2.33 | 2,679,377.0 | +2.77% |
| 2026-02-23 | $52.37 | $48.98 | $3.39 | 4,417,748.0 | -6.97% |
| 2026-02-20 | $53.80 | $51.57 | $2.23 | 3,735,185.0 | +0.47% |
| 2026-02-19 | $54.11 | $51.35 | $2.76 | 3,401,871.0 | -3.50% |
| 2026-02-18 | $55.65 | $53.90 | $1.75 | 1,829,090.0 | +1.22% |
| 2026-02-17 | $55.59 | $53.42 | $2.17 | 1,637,888.0 | -0.46% |
| 2026-02-13 | $55.26 | $53.56 | $1.70 | 2,021,925.0 | +0.07% |
| 2026-02-12 | $54.55 | $51.52 | $3.03 | 5,817,554.0 | +1.70% |
| 2026-02-11 | $58.34 | $53.40 | $4.94 | 4,075,733.0 | -7.18% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $53.13 | $44.83 | $8.30 | 42,445,251.0 | -12.21% |
| 2026-02 | $61.48 | $48.98 | $12.50 | 72,990,029.0 | -11.55% |
| 2026-01 | $67.30 | $58.33 | $8.97 | 47,057,172.0 | -0.56% |
Carlyle Group Inc-Aktien (CG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $62.03 | $53.24 | $8.79 | 47,159,945.0 | +10.27% |
| 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% |
0.28%
0.96%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):